Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	69.540	69.620	68.590	68.970	58.501	1,575,900
2013-09-09	68.480	69.500	68.480	69.490	58.942	1,834,700
2013-09-06	67.490	68.070	66.710	67.580	57.322	1,385,000
2013-09-05	67.420	67.930	67.160	67.370	57.144	1,182,800
2013-09-04	66.360	67.500	66.020	67.310	57.093	1,667,500
2013-09-03	66.060	67.100	66.020	66.260	56.202	1,715,600
2013-08-30	65.500	65.620	64.990	65.360	55.439	835,500
2013-08-29	64.730	65.860	64.450	65.370	55.447	1,490,200
2013-08-28	65.280	65.610	64.630	65.380	55.456	1,854,400
2013-08-27	66.540	66.540	65.550	65.640	55.524	1,724,600
2013-08-26	68.130	68.560	67.260	67.270	56.903	1,509,200
2013-08-23	67.220	68.260	66.990	68.150	57.647	1,718,300
2013-08-22	66.280	67.380	66.240	67.270	56.903	1,220,700
2013-08-21	66.890	67.020	66.220	66.320	56.099	1,994,700
2013-08-20	66.690	67.660	66.340	66.860	56.556	3,961,100
2013-08-19	67.110	67.240	66.300	66.750	56.463	2,021,200
2013-08-16	67.170	67.710	66.900	67.250	56.886	1,994,200
2013-08-15	66.890	68.820	66.680	67.360	56.979	6,230,400
2013-08-14	66.210	66.410	64.940	65.130	55.092	2,913,500
2013-08-13	66.490	66.630	65.910	66.450	56.209	1,663,300
2013-08-12	66.510	66.930	66.190	66.580	56.319	1,535,700
2013-08-09	65.980	66.960	65.530	66.590	56.327	1,527,300
2013-08-08	66.740	66.960	65.860	66.000	55.828	1,928,700
2013-08-07	67.120	67.430	66.250	66.640	56.370	1,726,000
2013-08-06	67.190	67.530	66.860	67.430	57.038	1,692,000
2013-08-05	66.650	67.360	66.630	67.280	56.911	1,449,800
2013-08-02	66.530	67.010	66.460	66.890	56.581	1,463,500
2013-08-01	66.130	67.010	65.910	66.790	56.497	2,167,400
2013-07-31	65.980	66.240	65.590	65.650	55.532	1,954,300
2013-07-30	66.350	66.730	65.360	65.600	55.490	1,890,400
2013-07-29	66.120	66.830	65.680	66.000	55.828	1,273,200
2013-07-26	65.060	66.400	65.060	66.200	55.997	2,314,100
2013-07-25	64.620	65.740	64.440	65.290	55.228	3,666,900
2013-07-24	65.100	65.220	64.430	64.710	54.737	2,425,200
2013-07-23	66.530	66.600	64.900	64.950	54.940	4,405,000
2013-07-22	67.730	68.120	66.630	66.670	56.395	1,304,900
2013-07-19	66.890	68.640	66.750	67.570	57.156	2,664,400
2013-07-18	66.350	67.140	66.350	66.740	56.454	1,397,900
2013-07-17	66.900	67.190	66.290	66.330	56.107	1,286,300
2013-07-16	67.400	67.590	66.430	66.780	56.488	1,453,600
2013-07-15	68.350	68.580	66.970	67.440	57.046	1,620,000
2013-07-12	68.190	68.640	68.050	68.460	57.909	1,163,500
2013-07-11	68.080	68.350	67.690	68.060	57.571	1,237,400
2013-07-10	66.620	67.550	66.590	67.030	56.700	1,413,600
2013-07-09	67.620	67.800	66.030	66.590	56.327	2,653,100
2013-07-08	68.150	68.780	67.780	67.920	57.452	1,068,800
2013-07-05	67.940	68.310	67.390	67.930	57.461	861,500
2013-07-03	67.320	67.510	66.830	67.250	56.886	606,400
2013-07-02	66.830	68.040	66.800	67.450	57.055	1,021,800
2013-07-01	66.480	67.250	66.180	66.940	56.623	1,224,200
2013-06-28	66.150	66.540	65.460	65.770	55.634	1,431,200
2013-06-27	66.270	67.030	66.220	66.470	56.226	999,400
2013-06-26	65.460	66.040	65.460	65.640	55.524	881,300
2013-06-25	65.090	65.480	64.570	64.740	54.762	2,147,100
2013-06-24	64.890	65.710	63.930	64.740	54.762	1,884,600
2013-06-21	65.920	66.280	64.790	65.790	55.651	2,045,600
2013-06-20	67.910	67.910	65.270	65.510	55.414	2,393,200
2013-06-19	69.580	70.000	68.320	68.380	57.841	1,148,300
2013-06-18	70.350	70.350	69.200	69.720	58.975	1,346,600
2013-06-17	68.900	70.650	68.810	70.200	59.381	2,015,300

← NewerPage 56 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.