Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	62.760	63.910	62.760	63.750	53.788	2,398,300
2013-03-19	62.820	63.000	61.870	62.250	52.523	2,340,800
2013-03-18	62.720	62.970	62.260	62.440	52.683	1,907,800
2013-03-15	64.740	64.760	63.280	63.340	53.442	2,207,300
2013-03-14	65.260	65.340	64.880	65.020	54.860	1,030,900
2013-03-13	65.810	65.890	64.580	65.020	54.860	1,407,000
2013-03-12	65.940	66.190	65.760	65.830	55.543	1,538,000
2013-03-11	65.480	65.960	65.290	65.750	55.476	578,400
2013-03-08	66.000	66.000	64.900	65.700	55.434	1,622,200
2013-03-07	65.820	66.230	65.680	65.900	55.602	1,861,800
2013-03-06	65.890	66.170	65.680	65.920	55.619	1,343,600
2013-03-05	65.000	66.510	64.970	65.850	55.560	2,299,300
2013-03-04	64.440	64.890	64.090	64.890	54.750	1,412,300
2013-03-01	63.680	64.480	63.170	64.470	54.396	1,319,600
2013-02-28	63.660	64.600	63.610	64.100	54.084	1,850,500
2013-02-27	62.120	64.040	62.090	63.930	53.940	1,762,900
2013-02-26	61.710	62.470	61.300	62.330	52.590	1,932,900
2013-02-25	63.640	63.640	61.730	61.780	51.974	1,409,400
2013-02-22	63.260	63.620	62.660	63.310	53.262	1,561,200
2013-02-21	63.310	63.860	62.570	63.030	53.026	1,660,100
2013-02-20	63.670	64.290	63.650	63.710	53.598	1,917,900
2013-02-19	63.100	63.620	62.500	63.600	53.506	2,073,900
2013-02-15	63.430	64.100	62.990	63.110	53.093	2,661,500
2013-02-14	63.250	63.780	62.840	63.540	53.455	1,208,300
2013-02-13	62.680	63.440	62.650	63.300	53.253	1,490,100
2013-02-12	61.970	62.780	61.700	62.670	52.723	1,725,600
2013-02-11	62.400	62.400	61.480	61.780	51.974	2,458,600
2013-02-08	63.110	63.510	62.440	62.750	52.790	1,400,000
2013-02-07	63.220	63.370	62.090	63.140	53.119	2,244,700
2013-02-06	64.250	64.490	63.190	63.330	53.278	2,026,000
2013-02-05	64.300	66.070	62.550	64.710	54.439	6,229,600
2013-02-04	62.440	62.500	60.990	61.050	51.360	2,523,700
2013-02-01	61.200	62.970	61.200	62.720	52.765	4,349,400
2013-01-31	62.110	62.250	60.760	60.930	51.259	3,921,500
2013-01-30	63.700	63.990	62.770	62.870	52.891	945,500
2013-01-29	63.300	63.880	63.080	63.720	53.606	1,597,800
2013-01-28	63.310	63.370	62.940	63.140	53.119	2,077,000
2013-01-25	62.950	63.340	62.700	63.250	53.211	1,811,300
2013-01-24	62.600	63.000	62.310	62.540	52.614	1,815,400
2013-01-23	62.600	62.920	62.330	62.400	52.496	1,337,400
2013-01-22	62.670	62.920	62.360	62.810	52.841	1,725,300
2013-01-18	63.910	63.920	62.400	62.850	52.875	3,118,800
2013-01-17	64.440	64.610	63.990	64.230	54.036	1,497,500
2013-01-16	64.180	64.330	63.900	63.970	53.817	1,067,500
2013-01-15	64.000	64.350	63.610	64.340	54.128	1,150,600
2013-01-14	64.040	64.430	63.900	64.230	54.036	2,079,000
2013-01-11	63.800	64.140	63.540	64.130	53.951	1,805,400
2013-01-10	62.870	63.820	62.500	63.800	53.674	2,716,800
2013-01-09	62.790	63.220	62.410	62.490	52.572	1,349,100
2013-01-08	61.750	62.750	61.620	62.740	52.782	1,638,800
2013-01-07	62.670	62.670	61.450	62.000	52.159	1,887,200
2013-01-04	62.300	62.980	62.030	62.690	52.740	1,895,600
2013-01-03	61.350	62.980	61.350	62.230	52.353	2,956,700
2013-01-02	60.350	61.020	59.900	61.010	51.327	3,250,900
2012-12-31	57.670	59.890	57.530	59.860	50.359	1,483,500
2012-12-28	58.120	58.750	57.900	57.930	48.735	991,900
2012-12-27	57.950	58.660	57.760	58.450	49.173	1,712,800
2012-12-26	58.960	59.070	57.810	57.950	48.752	1,260,900
2012-12-24	59.800	59.800	58.810	58.950	49.594	686,100
2012-12-21	59.530	60.430	59.360	59.820	50.325	2,473,300

← NewerPage 58 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.