Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	69.700	70.620	69.090	69.730	59.481	1,601,300
2014-03-03	68.460	68.740	68.060	68.560	58.483	1,632,800
2014-02-28	67.820	69.500	67.730	68.840	58.722	3,054,400
2014-02-27	67.530	68.010	67.350	67.600	57.665	1,989,600
2014-02-26	68.260	68.720	67.860	67.980	57.989	2,464,300
2014-02-25	68.070	68.140	67.150	67.480	57.392	3,757,700
2014-02-24	67.610	68.480	67.490	67.900	57.749	1,373,300
2014-02-21	67.850	68.500	67.590	67.650	57.536	1,397,400
2014-02-20	67.620	68.100	67.400	67.860	57.715	1,867,100
2014-02-19	67.700	68.230	67.360	67.390	57.315	1,843,300
2014-02-18	68.000	68.380	67.570	68.080	57.902	1,722,300
2014-02-14	67.440	68.280	67.420	67.980	57.817	2,629,000
2014-02-13	66.700	67.640	66.480	67.540	57.443	2,955,000
2014-02-12	67.260	67.470	66.470	66.880	56.881	3,256,600
2014-02-11	66.280	67.140	66.100	66.780	56.796	3,681,600
2014-02-10	66.500	66.900	66.130	66.390	56.465	6,060,800
2014-02-07	66.510	66.920	65.790	66.500	56.558	3,536,100
2014-02-06	67.070	67.200	66.230	66.800	56.813	5,119,800
2014-02-05	69.550	69.550	63.630	65.360	55.589	8,099,600
2014-02-04	68.870	69.770	68.700	69.190	58.846	2,464,300
2014-02-03	68.870	69.070	67.870	68.280	58.072	3,010,600
2014-01-31	67.870	69.260	67.590	68.740	58.463	1,897,900
2014-01-30	69.060	69.380	68.210	68.950	58.642	2,451,100
2014-01-29	69.630	69.660	68.170	68.540	58.293	2,070,200
2014-01-28	68.910	70.420	68.700	69.850	59.407	2,551,900
2014-01-27	68.740	69.120	67.580	68.560	58.310	3,299,300
2014-01-24	70.310	70.470	68.760	68.790	58.506	2,493,500
2014-01-23	71.530	71.590	70.310	70.470	59.935	2,240,000
2014-01-22	72.390	72.700	71.800	72.130	61.346	1,140,600
2014-01-21	73.190	73.990	71.970	72.180	61.389	1,945,200
2014-01-17	71.700	72.710	71.610	72.570	61.721	1,516,700
2014-01-16	72.610	72.870	72.080	72.190	61.397	2,134,300
2014-01-15	73.890	73.940	72.000	72.870	61.976	2,029,200
2014-01-14	73.990	74.050	73.050	73.740	62.716	1,546,700
2014-01-13	74.980	75.130	73.770	73.840	62.801	2,531,200
2014-01-10	73.750	74.180	73.580	74.050	62.979	1,511,000
2014-01-09	73.520	73.960	73.110	73.440	62.461	1,138,600
2014-01-08	73.890	73.900	72.930	73.080	62.154	1,434,900
2014-01-07	74.310	74.750	73.450	73.890	62.843	1,111,700
2014-01-06	74.740	74.870	73.870	74.080	63.005	1,265,000
2014-01-03	73.720	74.360	73.600	73.650	62.639	802,500
2014-01-02	74.990	75.100	73.560	73.710	62.690	1,070,100
2013-12-31	75.390	75.550	74.960	75.320	64.059	704,300
2013-12-30	74.450	75.180	74.360	75.040	63.821	683,900
2013-12-27	74.650	75.040	74.130	74.450	63.320	698,600
2013-12-26	74.600	74.930	74.190	74.640	63.481	564,700
2013-12-24	74.790	74.880	74.230	74.620	63.464	295,400
2013-12-23	74.820	75.140	74.200	74.760	63.583	1,055,100
2013-12-20	73.280	75.060	73.280	74.350	63.234	1,200,200
2013-12-19	73.800	74.280	73.650	73.910	62.860	687,800
2013-12-18	72.710	74.060	72.300	74.000	62.937	1,459,100
2013-12-17	73.080	73.270	72.340	72.750	61.874	1,040,800
2013-12-16	73.010	73.420	72.490	73.160	62.222	993,900
2013-12-13	73.050	73.160	71.450	72.640	61.780	1,405,700
2013-12-12	73.560	73.560	72.290	73.070	62.146	1,665,900
2013-12-11	73.730	74.550	73.620	73.820	62.784	1,406,200
2013-12-10	73.600	73.830	73.030	73.600	62.597	885,200
2013-12-09	73.970	74.350	73.480	73.890	62.843	659,800
2013-12-06	73.410	73.960	73.340	73.710	62.690	836,400
2013-12-05	73.010	73.290	72.620	72.730	61.857	1,901,600

← NewerPage 54 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.