Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.300	71.380	70.800	71.120	60.986	1,656,600
2014-11-14	72.520	72.560	71.120	71.330	61.166	2,244,600
2014-11-13	72.500	72.960	71.750	72.550	62.212	2,470,200
2014-11-12	72.530	72.890	72.280	72.620	62.272	1,342,900
2014-11-11	72.720	73.150	72.540	72.700	62.341	1,255,500
2014-11-10	72.610	73.430	72.320	72.830	62.452	1,564,700
2014-11-07	71.260	72.620	70.960	72.580	62.238	2,815,600
2014-11-06	70.980	72.190	70.980	71.830	61.595	3,857,300
2014-11-05	72.260	72.390	70.970	71.200	61.055	4,355,600
2014-11-04	73.150	73.920	71.960	72.000	61.741	4,669,900
2014-11-03	75.400	76.000	75.120	75.960	65.136	2,887,500
2014-10-31	75.510	75.690	74.850	75.180	64.468	1,532,600
2014-10-30	74.550	75.140	74.070	74.940	64.262	944,700
2014-10-29	75.040	75.410	74.390	74.720	64.073	1,215,300
2014-10-28	74.860	75.140	74.420	75.070	64.373	938,800
2014-10-27	74.210	74.960	74.080	74.520	63.902	1,105,300
2014-10-24	74.520	74.660	74.060	74.350	63.756	1,402,700
2014-10-23	74.750	74.960	74.100	74.230	63.653	1,471,400
2014-10-22	74.900	75.500	74.420	74.440	63.833	1,428,900
2014-10-21	73.440	74.690	73.260	74.660	64.022	1,137,500
2014-10-20	72.140	73.290	71.890	73.110	62.692	1,223,500
2014-10-17	72.470	72.630	71.800	72.180	61.895	1,950,500
2014-10-16	70.510	72.270	70.510	71.780	61.552	1,708,700
2014-10-15	71.500	72.540	70.180	71.600	61.398	2,374,800
2014-10-14	71.300	72.160	70.960	71.890	61.646	2,233,000
2014-10-13	72.400	72.600	70.920	71.020	60.900	2,074,400
2014-10-10	73.640	73.740	72.610	72.650	62.298	1,957,800
2014-10-09	74.620	74.960	73.450	73.610	63.121	1,680,200
2014-10-08	74.250	74.860	73.830	74.740	64.090	1,526,500
2014-10-07	73.680	75.150	73.590	74.140	63.576	1,931,300
2014-10-06	74.160	74.320	73.560	74.050	63.499	1,270,100
2014-10-03	74.120	74.500	73.740	74.110	63.550	1,189,300
2014-10-02	73.880	74.240	73.570	73.700	63.198	2,022,600
2014-10-01	74.380	74.540	73.980	74.250	63.670	2,336,300
2014-09-30	74.430	75.010	74.320	74.720	64.073	1,741,400
2014-09-29	74.050	74.780	73.970	74.710	64.065	1,364,000
2014-09-26	74.170	74.850	73.920	74.600	63.970	938,400
2014-09-25	74.860	74.950	74.000	74.000	63.456	1,216,100
2014-09-24	74.630	75.270	74.530	75.120	64.416	1,131,700
2014-09-23	74.960	75.190	74.390	74.430	63.824	1,593,400
2014-09-22	75.540	76.070	74.970	75.250	64.528	1,261,300
2014-09-19	75.370	75.860	75.240	75.430	64.682	5,483,000
2014-09-18	74.810	75.300	74.700	74.960	64.279	1,153,400
2014-09-17	74.700	75.050	74.360	74.690	64.047	1,098,400
2014-09-16	74.300	75.200	74.060	74.730	64.082	865,000
2014-09-15	74.390	74.740	74.060	74.430	63.824	1,434,400
2014-09-12	74.900	75.320	74.260	74.480	63.867	1,805,000
2014-09-11	74.470	74.830	74.060	74.740	64.090	1,718,700
2014-09-10	74.440	75.090	74.030	74.900	64.227	1,127,700
2014-09-09	75.370	75.390	74.210	74.410	63.807	1,748,400
2014-09-08	76.450	76.480	75.250	75.590	64.819	1,632,300
2014-09-05	76.590	76.930	76.040	76.780	65.840	1,256,500
2014-09-04	76.250	77.050	76.120	76.650	65.728	1,085,300
2014-09-03	77.130	77.240	76.220	76.230	65.368	1,365,600
2014-09-02	76.680	76.890	76.460	76.840	65.891	1,401,500
2014-08-29	76.720	77.010	76.370	76.830	65.882	1,005,600
2014-08-28	76.620	76.970	76.550	76.660	65.737	731,200
2014-08-27	77.230	77.250	76.670	77.010	66.037	1,050,800
2014-08-26	77.150	77.660	77.090	77.240	66.063	1,295,300
2014-08-25	76.780	77.390	76.730	77.190	66.020	1,194,000

← NewerPage 51 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.