Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	73.920	74.100	72.560	73.100	62.171	2,279,000
2013-12-03	74.550	74.570	73.890	74.490	63.354	1,774,700
2013-12-02	74.990	75.290	74.450	74.880	63.685	1,136,800
2013-11-29	75.260	75.770	74.930	74.960	63.753	595,700
2013-11-27	74.960	75.420	74.480	75.250	64.000	1,131,500
2013-11-26	74.440	75.460	74.430	75.070	63.847	1,382,000
2013-11-25	74.930	75.220	74.170	74.320	63.039	935,900
2013-11-22	74.090	75.020	74.050	75.010	63.624	1,763,300
2013-11-21	73.500	74.070	73.240	74.010	62.776	1,127,500
2013-11-20	72.890	73.910	72.500	73.300	62.174	1,291,000
2013-11-19	72.690	72.970	72.310	72.560	61.546	1,113,600
2013-11-18	73.620	73.690	72.650	72.860	61.800	956,700
2013-11-15	73.230	73.670	72.530	73.670	62.488	1,542,100
2013-11-14	73.060	73.670	73.010	73.440	62.292	1,097,300
2013-11-13	70.260	73.090	70.260	73.030	61.945	2,267,300
2013-11-12	70.580	71.080	70.530	70.680	59.951	944,600
2013-11-11	70.750	71.170	70.670	70.900	60.138	931,700
2013-11-08	70.150	71.000	69.930	70.960	60.189	1,055,600
2013-11-07	71.310	71.590	70.220	70.320	59.646	1,368,400
2013-11-06	70.760	71.310	70.560	71.250	60.435	1,279,200
2013-11-05	69.350	71.010	69.300	70.750	60.011	1,529,300
2013-11-04	70.340	70.820	69.670	70.140	59.493	1,784,700
2013-11-01	70.700	70.940	69.270	69.940	59.324	3,948,000
2013-10-31	73.300	74.620	70.900	70.960	60.189	3,044,400
2013-10-30	73.000	73.110	71.180	71.380	60.545	1,843,700
2013-10-29	71.890	72.960	71.610	72.810	61.758	1,881,200
2013-10-28	71.720	71.800	71.290	71.560	60.698	1,637,600
2013-10-25	71.630	71.980	71.100	71.510	60.655	1,027,000
2013-10-24	71.600	71.830	71.160	71.390	60.554	1,049,200
2013-10-23	71.440	71.650	70.980	71.270	60.452	923,800
2013-10-22	71.570	72.290	71.310	71.930	61.012	1,220,900
2013-10-21	72.020	72.060	70.490	71.070	60.282	1,262,300
2013-10-18	71.850	72.150	71.620	72.050	61.113	1,671,100
2013-10-17	70.940	71.840	70.360	71.710	60.825	1,314,800
2013-10-16	70.900	71.300	70.500	70.990	60.214	1,562,800
2013-10-15	71.190	71.330	70.400	70.500	59.799	1,886,400
2013-10-14	70.570	71.650	70.570	71.650	60.774	1,048,300
2013-10-11	70.510	71.030	69.980	71.010	60.231	1,742,100
2013-10-10	69.510	70.650	69.470	70.630	59.909	1,473,000
2013-10-09	68.860	69.060	68.250	68.770	58.331	1,525,000
2013-10-08	69.380	69.630	68.660	68.710	58.280	1,655,100
2013-10-07	69.310	69.600	69.000	69.290	58.772	1,289,600
2013-10-04	69.490	70.220	69.330	69.980	59.358	1,638,800
2013-10-03	70.220	70.320	69.230	69.440	58.900	921,100
2013-10-02	70.290	70.440	69.510	70.410	59.722	1,021,900
2013-10-01	69.900	70.550	69.830	70.500	59.799	1,015,300
2013-09-30	70.170	70.890	69.780	69.900	59.290	1,659,700
2013-09-27	70.490	70.610	70.020	70.420	59.731	893,800
2013-09-26	71.150	71.550	70.500	70.740	60.002	1,042,900
2013-09-25	71.570	71.910	70.900	71.140	60.342	1,330,300
2013-09-24	70.840	71.910	70.570	71.510	60.655	1,604,500
2013-09-23	71.650	71.670	70.750	70.760	60.019	1,214,300
2013-09-20	72.550	72.690	71.680	71.750	60.859	3,738,900
2013-09-19	72.150	72.480	71.450	72.430	61.436	1,573,500
2013-09-18	71.300	72.220	70.420	72.170	61.215	1,334,000
2013-09-17	70.950	71.520	70.940	71.330	60.503	1,126,900
2013-09-16	71.410	71.670	70.750	71.110	60.316	1,252,300
2013-09-13	70.690	71.040	70.320	70.800	60.053	1,233,300
2013-09-12	69.820	70.580	69.540	70.330	59.655	1,388,700
2013-09-11	68.840	69.700	68.690	69.690	59.112	1,403,700

← NewerPage 55 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.