Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	60.500	60.500	59.370	59.990	50.468	1,859,800
2012-12-19	60.860	61.060	59.710	60.340	50.763	2,033,500
2012-12-18	60.760	61.030	60.650	60.900	51.234	1,866,900
2012-12-17	61.010	61.260	60.590	60.820	51.167	1,401,700
2012-12-14	59.630	61.170	59.630	60.930	51.259	1,522,200
2012-12-13	60.550	60.880	59.790	59.910	50.401	769,000
2012-12-12	60.750	60.980	60.240	60.400	50.813	1,353,400
2012-12-11	60.150	60.640	60.150	60.400	50.813	1,015,100
2012-12-10	60.860	60.980	59.960	60.090	50.553	1,319,400
2012-12-07	59.960	60.750	59.680	60.670	51.041	1,768,400
2012-12-06	59.110	59.790	58.470	59.770	50.283	1,501,300
2012-12-05	59.000	59.680	58.840	59.330	49.913	1,976,400
2012-12-04	59.130	59.210	58.300	59.060	49.686	2,269,500
2012-12-03	58.590	60.020	58.510	59.210	49.812	3,277,500
2012-11-30	58.200	58.530	57.770	58.250	49.005	1,370,600
2012-11-29	58.290	58.660	57.970	58.010	48.803	1,733,800
2012-11-28	57.980	58.330	57.390	58.050	48.836	1,504,500
2012-11-27	59.440	59.480	58.560	58.690	48.769	1,809,400
2012-11-26	59.180	59.350	58.890	59.320	49.293	1,037,600
2012-11-23	58.910	59.630	58.520	59.620	49.542	700,700
2012-11-21	57.860	58.620	57.860	58.500	48.611	2,024,300
2012-11-20	57.690	58.250	57.290	58.030	48.221	1,567,900
2012-11-19	57.350	59.430	56.970	57.700	47.946	1,972,500
2012-11-16	56.660	56.900	56.140	56.620	47.049	2,141,900
2012-11-15	56.350	56.860	56.040	56.410	46.875	1,780,900
2012-11-14	56.920	57.220	56.190	56.340	46.816	2,101,600
2012-11-13	57.100	58.040	56.870	56.960	47.332	1,455,900
2012-11-12	57.550	57.830	57.300	57.450	47.739	920,100
2012-11-09	57.260	58.320	57.230	57.490	47.772	2,188,600
2012-11-08	58.570	58.580	57.290	57.310	47.622	2,039,400
2012-11-07	59.230	59.360	58.440	58.560	48.661	2,309,700
2012-11-06	59.400	59.920	59.390	59.780	49.675	1,924,000
2012-11-05	59.800	59.910	58.770	59.400	49.359	2,903,600
2012-11-02	61.610	61.610	59.930	60.030	49.883	2,211,300
2012-11-01	59.470	61.810	58.400	61.170	50.830	3,454,900
2012-10-31	61.220	61.820	60.570	61.620	51.204	2,145,000
2012-10-26	61.390	61.510	60.670	60.790	50.514	1,640,000
2012-10-25	62.140	62.510	60.930	61.300	50.938	1,359,500
2012-10-24	62.620	62.620	61.380	61.530	51.129	1,709,700
2012-10-23	62.090	62.320	61.550	62.190	51.677	1,071,500
2012-10-22	62.930	63.160	62.060	62.590	52.010	960,300
2012-10-19	63.970	64.010	62.650	62.930	52.292	1,736,000
2012-10-18	64.420	64.850	64.020	64.290	53.422	1,723,900
2012-10-17	64.940	65.000	64.130	64.500	53.597	1,350,300
2012-10-16	63.720	65.000	63.620	64.960	53.979	1,541,300
2012-10-15	63.160	63.520	62.700	63.430	52.708	1,241,600
2012-10-12	63.290	63.540	62.420	63.010	52.359	1,394,300
2012-10-11	62.930	63.460	62.840	63.160	52.483	1,271,000
2012-10-10	62.610	62.770	62.050	62.380	51.835	1,053,500
2012-10-09	63.340	63.740	62.370	62.540	51.968	1,265,400
2012-10-08	63.590	63.970	63.210	63.440	52.716	975,000
2012-10-05	63.750	64.190	63.130	64.000	53.181	1,806,400
2012-10-04	63.400	64.030	63.030	63.300	52.600	1,495,400
2012-10-03	62.760	63.300	62.400	63.300	52.600	1,646,000
2012-10-02	63.350	63.430	62.470	62.700	52.101	1,825,100
2012-10-01	61.610	63.540	61.490	63.160	52.483	3,058,800
2012-09-28	61.450	61.800	60.660	61.570	51.162	2,333,100
2012-09-27	61.000	61.860	60.850	61.670	51.245	2,235,600
2012-09-26	61.270	61.340	59.820	60.650	50.398	1,765,700
2012-09-25	61.760	61.930	61.140	61.400	51.021	2,270,200

← NewerPage 59 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.