See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← EL stock page

Estee Lauder Companies Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-2276.34076.79076.27076.29065.2501,329,600
2014-08-2176.55077.07076.24076.27065.2331,725,100
2014-08-2076.28076.99076.25076.58065.4981,250,900
2014-08-1976.67076.80076.03076.64065.5491,700,100
2014-08-1876.89077.25076.51076.79065.6782,042,800
2014-08-1575.44076.70074.50076.16065.1393,086,000
2014-08-1475.37076.27075.17075.90064.9162,275,700
2014-08-1375.52075.83074.95075.15064.2751,184,500
2014-08-1275.25075.88074.96075.37064.4631,183,800
2014-08-1174.59075.91074.51075.50064.5741,403,000
2014-08-0873.22074.24072.85074.20063.4621,909,400
2014-08-0774.65074.74073.08073.20062.6072,216,600
2014-08-0673.99075.17073.77074.26063.5142,353,400
2014-08-0574.17074.34073.67073.95063.2491,163,600
2014-08-0474.23074.69073.72074.22063.4801,072,500
2014-08-0173.49074.27072.83073.87063.1801,814,400
2014-07-3174.02074.40073.24073.46062.8302,010,100
2014-07-3074.47074.71073.69074.27063.5221,891,500
2014-07-2974.88075.40074.36074.39063.625994,000
2014-07-2875.80075.87074.64074.93064.0871,327,000
2014-07-2575.60075.96075.30075.67064.720957,400
2014-07-2476.09076.41075.62075.91064.9251,602,800
2014-07-2376.20076.24075.55075.94064.9511,619,300
2014-07-2275.76076.36075.27076.24065.2071,905,300
2014-07-2175.53075.71074.90075.42064.5061,244,000
2014-07-1874.69076.08074.34076.08065.0701,778,400
2014-07-1775.22075.44074.45074.49063.7101,169,600
2014-07-1675.81076.05075.06075.14064.2661,564,700
2014-07-1575.31076.23075.30075.73064.7712,427,600
2014-07-1475.03076.00075.03075.38064.4721,574,800
2014-07-1174.66074.84074.27074.50063.7191,179,200
2014-07-1074.02074.86074.02074.69063.8821,414,900
2014-07-0974.20074.91074.01074.67063.8641,390,100
2014-07-0874.54074.83073.71074.06063.3431,546,500
2014-07-0774.75074.87074.36074.81063.984959,700
2014-07-0374.09075.22074.09074.97064.1211,158,300
2014-07-0274.24074.37073.71073.96063.2571,457,000
2014-07-0174.54074.54074.05074.23063.4882,067,400
2014-06-3074.95075.44074.17074.26063.5141,571,200
2014-06-2774.57074.99074.50074.71063.8991,050,000
2014-06-2674.26074.72073.82074.60063.8051,379,600
2014-06-2574.44075.06074.31075.00064.1471,149,700
2014-06-2474.86075.19074.50074.52063.736801,800
2014-06-2375.75075.82074.53074.83064.0011,548,000
2014-06-2076.50076.71075.37075.75064.7881,986,400
2014-06-1976.05076.83075.27076.52065.4472,030,200
2014-06-1875.34076.16075.14076.13065.1131,211,000
2014-06-1775.96076.22075.04075.25064.3601,576,200
2014-06-1676.47076.57075.76075.91064.9251,384,500
2014-06-1376.60076.76075.77076.49065.4211,881,500
2014-06-1276.74077.23076.36076.70065.6011,671,300
2014-06-1176.39076.68076.22076.56065.481980,300
2014-06-1076.44076.67076.09076.42065.361993,300
2014-06-0976.64076.80076.36076.50065.4301,125,200
2014-06-0676.90077.34076.65076.77065.6611,010,500
2014-06-0576.41076.81076.10076.60065.5151,126,400
2014-06-0476.44076.53075.81076.46065.3951,822,700
2014-06-0376.73076.73076.06076.69065.5921,530,000
2014-06-0276.60077.00076.37076.75065.6431,263,200
2014-05-3076.19076.74076.16076.62065.5321,235,400
← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2012-01-232:1
1999-06-032:1

Dividends

Ex-dateAmount
2026-08-310.3500 USD
2026-05-290.3500 USD
2026-02-270.3500 USD
2025-11-280.3500 USD
2025-09-020.3500 USD
2025-05-300.3500 USD
2025-02-280.3500 USD
2024-11-290.3500 USD
2024-08-300.6600 USD
2024-05-310.6600 USD
2024-02-280.6600 USD
2023-11-290.6600 USD
2023-08-300.6600 USD
2023-05-300.6600 USD
2023-02-270.6600 USD
2022-11-290.6600 USD
2022-08-300.6000 USD
2022-05-270.6000 USD
2022-02-250.6000 USD
2021-11-290.6000 USD
2021-08-300.5300 USD
2021-05-270.5300 USD
2021-02-250.5300 USD
2020-11-270.5300 USD
2020-08-280.4800 USD
2020-02-270.4800 USD
2019-11-270.4800 USD
2019-08-290.4300 USD
2019-05-300.4300 USD
2019-02-270.4300 USD

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