Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	76.100	76.520	75.870	76.510	65.438	1,974,200
2014-05-28	75.380	76.190	75.360	75.650	64.703	2,350,000
2014-05-27	74.920	75.650	74.840	75.580	64.472	1,429,300
2014-05-23	74.830	75.200	74.630	74.900	63.892	1,149,500
2014-05-22	74.090	75.060	74.050	74.910	63.900	1,752,700
2014-05-21	74.110	74.370	73.810	74.120	63.226	981,100
2014-05-20	74.030	74.330	73.680	73.880	63.022	1,048,700
2014-05-19	73.230	74.120	73.200	74.020	63.141	1,229,000
2014-05-16	73.170	73.540	73.110	73.160	62.407	1,976,100
2014-05-15	73.350	73.500	72.650	73.070	62.331	1,308,100
2014-05-14	73.850	74.160	73.490	73.680	62.851	1,021,200
2014-05-13	73.320	73.980	73.200	73.930	63.064	1,474,500
2014-05-12	73.500	73.730	73.410	73.630	62.808	1,120,800
2014-05-09	73.270	73.550	72.970	73.240	62.476	1,986,100
2014-05-08	73.690	73.980	73.280	73.320	62.544	1,845,600
2014-05-07	73.640	73.990	73.330	73.690	62.859	2,356,200
2014-05-06	73.680	73.750	73.050	73.550	62.740	2,943,400
2014-05-05	74.750	75.180	73.720	74.060	63.175	3,357,300
2014-05-02	74.290	76.240	73.970	75.620	64.506	7,079,400
2014-05-01	72.210	72.490	71.500	72.190	61.580	2,514,000
2014-04-30	72.700	72.920	72.210	72.570	61.904	1,712,400
2014-04-29	72.080	72.990	71.910	72.930	62.211	2,387,100
2014-04-28	72.280	72.770	71.500	71.900	61.333	2,506,300
2014-04-25	72.020	72.260	71.580	72.200	61.588	1,395,300
2014-04-24	71.760	72.140	71.500	72.090	61.495	1,022,200
2014-04-23	72.000	72.180	71.380	71.670	61.136	1,938,100
2014-04-22	72.170	72.430	71.690	72.100	61.503	1,447,800
2014-04-21	71.900	71.970	71.410	71.900	61.333	1,131,600
2014-04-17	71.890	72.280	71.230	72.150	61.546	3,037,200
2014-04-16	71.200	72.150	70.960	72.090	61.495	2,782,700
2014-04-15	69.830	70.830	69.300	70.800	60.394	2,790,800
2014-04-14	68.520	69.200	68.360	69.180	59.012	1,970,200
2014-04-11	68.410	68.990	68.070	68.180	58.159	2,547,100
2014-04-10	69.600	70.200	68.780	68.920	58.791	1,663,400
2014-04-09	69.870	69.950	69.020	69.710	59.464	2,464,100
2014-04-08	68.250	70.290	68.000	69.530	59.311	4,789,300
2014-04-07	66.970	67.500	66.860	67.300	57.409	6,167,900
2014-04-04	68.370	68.500	66.820	66.980	57.136	2,122,000
2014-04-03	68.270	68.620	67.950	68.210	58.185	4,221,100
2014-04-02	68.520	68.760	68.000	68.090	58.083	1,997,700
2014-04-01	67.520	68.290	67.220	68.260	58.228	4,578,000
2014-03-31	67.340	67.360	66.540	66.880	57.050	2,689,200
2014-03-28	67.260	67.450	66.370	66.730	56.922	2,866,400
2014-03-27	67.230	67.910	67.000	67.230	57.349	2,433,300
2014-03-26	67.600	67.770	67.190	67.230	57.349	3,309,800
2014-03-25	67.390	67.720	66.840	67.370	57.468	2,849,400
2014-03-24	68.570	68.880	67.090	67.300	57.409	2,707,100
2014-03-21	69.460	69.640	68.280	68.370	58.321	3,006,800
2014-03-20	69.540	69.540	68.840	69.120	58.961	1,441,400
2014-03-19	70.020	70.230	69.210	69.690	59.447	1,628,500
2014-03-18	70.030	70.610	69.970	70.120	59.814	1,237,200
2014-03-17	69.690	70.420	69.650	69.950	59.669	1,902,400
2014-03-14	69.750	69.880	68.920	69.300	59.115	2,462,300
2014-03-13	70.260	70.440	69.580	69.780	59.524	2,149,700
2014-03-12	69.620	70.370	69.600	70.200	59.882	1,680,600
2014-03-11	70.200	70.470	69.680	70.110	59.806	2,205,800
2014-03-10	69.800	70.200	69.440	70.200	59.882	1,464,400
2014-03-07	69.410	70.250	69.150	70.020	59.729	1,901,200
2014-03-06	69.290	69.580	68.990	69.040	58.893	1,271,900
2014-03-05	69.530	69.600	69.000	69.270	59.089	3,033,900

← NewerPage 53 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.