Estee Lauder Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	81.190	82.730	80.980	82.490	70.970	3,703,900
2015-02-12	80.200	81.270	80.200	80.910	69.611	1,666,900
2015-02-11	80.090	80.810	79.790	80.360	69.137	1,770,600
2015-02-10	80.250	80.370	79.130	80.010	68.836	2,400,300
2015-02-09	79.370	79.630	78.410	79.460	68.363	2,667,900
2015-02-06	78.430	81.140	78.270	79.550	68.441	5,206,100
2015-02-05	74.590	78.690	74.590	78.400	67.451	6,222,500
2015-02-04	72.740	73.400	72.420	72.550	62.418	2,392,600
2015-02-03	72.300	72.960	71.960	72.840	62.668	2,163,600
2015-02-02	70.720	71.850	70.410	71.830	61.799	3,291,700
2015-01-30	71.370	71.860	70.500	70.590	60.732	2,362,200
2015-01-29	70.810	72.060	70.690	71.970	61.919	2,648,700
2015-01-28	71.960	71.960	70.380	70.400	60.568	2,644,500
2015-01-27	71.880	72.000	70.780	71.750	61.730	3,381,200
2015-01-26	73.370	73.620	72.530	72.860	62.685	2,360,700
2015-01-23	75.050	75.050	73.150	73.700	63.408	3,108,600
2015-01-22	74.450	75.330	73.750	75.110	64.621	2,247,900
2015-01-21	73.340	74.600	72.890	73.980	63.648	1,972,700
2015-01-20	74.720	74.740	73.990	74.530	64.122	1,549,700
2015-01-16	73.320	74.380	73.050	74.220	63.855	1,654,300
2015-01-15	74.070	74.170	73.430	73.710	63.416	1,540,700
2015-01-14	73.480	74.240	73.030	74.120	63.769	1,321,500
2015-01-13	74.320	75.790	74.030	74.520	64.113	1,451,000
2015-01-12	74.730	75.090	73.560	74.260	63.889	1,947,400
2015-01-09	75.430	75.600	74.650	74.900	64.440	1,155,900
2015-01-08	74.640	75.610	74.420	75.400	64.870	1,475,300
2015-01-07	74.400	74.630	73.910	74.330	63.950	1,586,600
2015-01-06	74.680	74.830	73.810	73.990	63.657	1,588,300
2015-01-05	75.190	75.240	74.500	74.680	64.251	1,350,900
2015-01-02	76.550	76.730	75.010	75.590	65.034	916,800
2014-12-31	77.340	77.670	76.180	76.200	65.558	915,100
2014-12-30	77.340	77.730	76.650	77.170	66.393	1,383,100
2014-12-29	77.260	77.680	76.690	77.400	66.591	827,500
2014-12-26	77.640	77.890	77.190	77.450	66.634	418,200
2014-12-24	77.700	77.980	77.260	77.390	66.582	1,335,000
2014-12-23	76.220	77.850	76.220	77.760	66.901	2,776,100
2014-12-22	76.190	76.280	75.380	76.100	65.472	1,579,200
2014-12-19	75.980	76.420	75.470	76.250	65.601	3,186,600
2014-12-18	74.820	75.780	74.530	75.780	65.197	1,782,700
2014-12-17	73.140	74.480	72.710	74.000	63.666	1,659,200
2014-12-16	72.190	74.190	71.770	72.990	62.797	2,147,200
2014-12-15	73.470	73.580	72.220	72.230	62.143	1,176,100
2014-12-12	73.610	74.130	72.870	73.030	62.831	1,386,200
2014-12-11	74.340	74.710	73.860	74.010	63.674	1,376,600
2014-12-10	74.230	74.440	73.420	73.450	63.192	1,642,000
2014-12-09	73.850	74.670	73.360	74.640	64.216	1,220,200
2014-12-08	74.590	74.780	73.880	74.230	63.864	1,237,800
2014-12-05	74.250	74.670	74.020	74.660	64.234	1,594,100
2014-12-04	74.320	74.750	73.910	74.360	63.975	1,708,500
2014-12-03	73.990	74.690	73.490	74.610	64.190	2,570,100
2014-12-02	73.740	74.320	73.560	74.260	63.889	1,475,800
2014-12-01	73.690	74.290	73.580	73.740	63.442	1,486,300
2014-11-28	73.360	74.320	73.170	74.140	63.786	1,097,600
2014-11-26	73.230	73.640	72.880	73.210	62.986	861,500
2014-11-25	72.910	73.780	72.680	73.260	63.029	2,253,100
2014-11-24	73.570	73.930	72.710	72.760	62.392	1,534,800
2014-11-21	73.600	73.870	73.040	73.040	62.632	2,339,300
2014-11-20	72.780	73.520	72.460	72.850	62.470	1,705,100
2014-11-19	71.930	72.830	71.550	72.810	62.435	1,646,500
2014-11-18	71.060	72.400	71.060	72.030	61.766	2,896,900

← NewerPage 50 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-23	2:1
1999-06-03	2:1

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-05-29	0.3500 USD
2026-02-27	0.3500 USD
2025-11-28	0.3500 USD
2025-09-02	0.3500 USD
2025-05-30	0.3500 USD
2025-02-28	0.3500 USD
2024-11-29	0.3500 USD
2024-08-30	0.6600 USD
2024-05-31	0.6600 USD
2024-02-28	0.6600 USD
2023-11-29	0.6600 USD
2023-08-30	0.6600 USD
2023-05-30	0.6600 USD
2023-02-27	0.6600 USD
2022-11-29	0.6600 USD
2022-08-30	0.6000 USD
2022-05-27	0.6000 USD
2022-02-25	0.6000 USD
2021-11-29	0.6000 USD
2021-08-30	0.5300 USD
2021-05-27	0.5300 USD
2021-02-25	0.5300 USD
2020-11-27	0.5300 USD
2020-08-28	0.4800 USD
2020-02-27	0.4800 USD
2019-11-27	0.4800 USD
2019-08-29	0.4300 USD
2019-05-30	0.4300 USD
2019-02-27	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.