Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	67.900	68.610	67.550	68.410	57.867	1,254,400
2013-06-13	67.290	68.350	66.890	68.050	57.562	1,067,500
2013-06-12	68.360	68.590	67.350	67.420	57.029	2,023,600
2013-06-11	67.060	68.230	66.570	67.750	57.309	1,443,900
2013-06-10	68.210	68.330	67.200	67.600	57.182	1,653,500
2013-06-07	66.440	68.610	66.160	68.120	57.622	2,414,300
2013-06-06	66.540	66.920	65.230	65.970	55.803	2,239,100
2013-06-05	67.220	67.520	66.460	66.480	56.234	1,492,200
2013-06-04	67.570	68.190	67.130	67.470	57.072	2,035,900
2013-06-03	67.860	67.990	66.470	67.500	57.097	1,330,800
2013-05-31	69.020	69.260	67.780	67.780	57.334	1,541,200
2013-05-30	69.440	70.180	69.410	69.580	58.857	1,174,700
2013-05-29	70.340	70.680	69.020	69.210	58.544	1,160,300
2013-05-28	71.730	72.700	71.000	71.050	59.948	1,715,000
2013-05-24	70.050	71.120	70.030	70.950	59.863	1,167,000
2013-05-23	70.170	70.810	69.690	70.330	59.340	1,213,300
2013-05-22	71.070	72.310	70.040	70.140	59.180	1,443,400
2013-05-21	71.410	71.720	70.490	71.120	60.007	1,180,800
2013-05-20	70.720	71.690	70.390	71.460	60.294	2,160,200
2013-05-17	71.190	71.760	70.380	70.850	59.779	2,235,500
2013-05-16	71.290	71.570	70.670	70.780	59.720	1,447,100
2013-05-15	71.700	72.080	71.410	71.630	60.437	1,338,200
2013-05-14	70.920	71.830	70.850	71.800	60.581	1,254,200
2013-05-13	70.710	71.130	70.340	71.020	59.922	1,346,400
2013-05-10	69.320	71.090	69.160	71.050	59.948	1,722,000
2013-05-09	69.980	70.100	69.130	69.270	58.446	1,599,200
2013-05-08	70.390	70.670	69.950	70.010	59.070	1,820,900
2013-05-07	69.880	70.500	69.720	70.310	59.323	1,674,200
2013-05-06	71.070	71.080	69.990	70.000	59.062	2,332,300
2013-05-03	71.030	71.530	70.290	71.230	60.100	2,083,700
2013-05-02	67.090	71.780	66.700	70.600	59.568	4,387,900
2013-05-01	69.380	70.900	68.690	68.790	58.041	2,884,900
2013-04-30	69.050	70.000	68.990	69.350	58.513	2,088,400
2013-04-29	69.240	69.650	68.720	68.920	58.151	1,489,300
2013-04-26	69.140	69.630	68.830	68.880	58.117	1,745,600
2013-04-25	69.120	69.850	68.510	68.930	58.159	1,997,400
2013-04-24	70.280	70.510	68.810	68.820	58.066	1,270,400
2013-04-23	70.000	70.800	69.560	70.380	59.382	2,069,300
2013-04-22	69.490	69.820	69.160	69.590	58.716	1,861,800
2013-04-19	67.630	69.780	66.940	69.670	58.783	3,549,600
2013-04-18	66.860	67.390	66.490	67.210	56.708	1,772,300
2013-04-17	67.540	67.680	66.300	66.710	56.286	1,858,400
2013-04-16	67.800	68.120	67.460	67.890	57.281	2,062,400
2013-04-15	67.890	68.080	67.040	67.400	56.868	2,911,000
2013-04-12	67.270	68.260	66.900	68.240	57.577	1,834,800
2013-04-11	65.570	67.780	65.400	67.560	57.003	2,414,700
2013-04-10	64.560	65.870	64.450	65.490	55.257	1,253,300
2013-04-09	64.530	64.600	63.690	64.480	54.404	1,241,000
2013-04-08	63.070	64.390	63.040	64.390	54.328	1,189,200
2013-04-05	63.640	63.800	62.290	63.170	53.299	2,177,200
2013-04-04	64.920	65.160	64.370	64.530	54.447	1,593,400
2013-04-03	65.320	65.410	64.490	64.880	54.742	1,587,400
2013-04-02	64.110	65.600	64.050	65.280	55.079	1,337,200
2013-04-01	63.980	64.130	63.320	63.660	53.712	769,500
2013-03-28	63.790	64.110	63.130	64.030	54.025	1,361,600
2013-03-27	63.610	63.640	63.120	63.540	53.611	969,000
2013-03-26	63.670	64.010	63.310	63.990	53.991	870,400
2013-03-25	64.010	64.420	63.080	63.280	53.392	852,400
2013-03-22	63.140	64.140	63.110	63.890	53.907	1,193,600
2013-03-21	63.430	63.640	63.030	63.040	53.189	1,364,900

← NewerPage 57 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.