Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	61.420	61.740	60.810	61.440	51.054	1,310,000
2012-09-21	61.970	62.240	61.760	61.820	51.370	3,774,600
2012-09-20	61.270	61.640	60.480	61.620	51.204	1,942,100
2012-09-19	61.290	61.920	61.130	61.570	51.162	1,652,700
2012-09-18	61.000	61.360	60.700	61.300	50.938	1,412,400
2012-09-17	61.340	61.750	60.700	60.990	50.680	1,882,000
2012-09-14	60.560	61.640	60.560	61.230	50.880	2,259,600
2012-09-13	59.700	60.830	59.580	60.600	50.356	2,156,800
2012-09-12	60.460	60.770	59.550	59.630	49.550	1,937,100
2012-09-11	60.690	60.810	59.840	60.220	50.040	2,016,800
2012-09-10	60.130	61.270	60.130	60.820	50.539	1,632,300
2012-09-07	60.840	61.630	60.840	61.000	50.689	2,831,700
2012-09-06	60.040	61.090	59.950	60.950	50.647	2,369,800
2012-09-05	59.930	60.470	59.570	59.590	49.517	2,507,500
2012-09-04	59.810	60.020	59.310	59.780	49.675	3,318,400
2012-08-31	60.310	60.420	59.660	59.950	49.816	1,516,100
2012-08-30	59.610	60.070	59.350	59.810	49.700	2,190,500
2012-08-29	60.090	60.260	59.520	60.150	49.982	1,969,600
2012-08-28	59.810	60.840	59.710	60.190	50.016	2,430,500
2012-08-27	60.140	60.430	59.730	59.810	49.700	1,630,200
2012-08-24	59.250	60.360	59.050	60.100	49.941	2,212,800
2012-08-23	59.800	60.160	59.380	59.530	49.467	1,268,200
2012-08-22	60.080	60.160	59.560	59.810	49.700	1,743,300
2012-08-21	60.570	61.010	60.120	60.360	50.157	1,629,900
2012-08-20	61.450	61.560	60.470	60.590	50.348	2,594,600
2012-08-17	61.540	61.760	61.320	61.610	51.195	2,235,200
2012-08-16	60.720	61.510	60.180	61.290	50.930	1,962,700
2012-08-15	59.470	61.570	59.440	60.930	50.630	3,374,500
2012-08-14	58.200	61.000	58.060	60.130	49.966	8,769,900
2012-08-13	55.320	55.780	54.570	55.010	45.711	3,017,800
2012-08-10	54.800	55.660	54.730	55.620	46.218	2,464,100
2012-08-09	54.420	55.630	54.220	55.260	45.919	2,514,000
2012-08-08	54.160	54.410	52.770	54.370	45.179	2,611,600
2012-08-07	53.880	55.150	53.790	54.420	45.221	2,082,000
2012-08-06	53.150	54.120	52.890	53.510	44.465	1,707,900
2012-08-03	51.750	53.250	51.750	53.090	44.116	1,715,500
2012-08-02	50.250	51.220	50.000	50.880	42.279	2,771,900
2012-08-01	52.590	53.020	50.870	50.890	42.288	2,413,700
2012-07-31	53.740	53.810	51.780	52.380	43.526	3,489,400
2012-07-30	54.710	54.790	53.570	53.830	44.731	1,213,600
2012-07-27	53.930	55.200	53.650	54.700	45.454	2,049,700
2012-07-26	52.930	53.940	52.930	53.700	44.623	2,451,600
2012-07-25	52.420	53.010	52.140	52.340	43.492	1,826,700
2012-07-24	52.450	52.750	52.040	52.400	43.542	1,698,900
2012-07-23	52.370	52.740	51.700	52.460	43.592	1,902,200
2012-07-20	54.180	54.330	52.890	53.210	44.215	2,324,500
2012-07-19	52.700	55.270	52.700	54.680	45.437	3,882,700
2012-07-18	51.150	53.060	51.150	52.590	43.700	3,537,300
2012-07-17	51.470	51.850	50.590	51.350	42.670	1,160,000
2012-07-16	51.590	51.960	50.980	51.390	42.703	2,050,800
2012-07-13	50.830	52.420	50.640	51.630	42.903	3,091,000
2012-07-12	50.500	50.720	49.930	50.560	42.013	5,177,000
2012-07-11	51.570	51.670	49.810	50.600	42.047	5,434,000
2012-07-10	53.270	53.610	50.990	51.510	42.803	4,991,100
2012-07-09	54.540	54.630	52.720	52.960	44.008	3,069,800
2012-07-06	55.070	55.230	54.130	54.650	45.412	1,269,200
2012-07-05	55.030	56.200	54.580	55.500	46.118	1,559,900
2012-07-03	54.590	55.650	54.500	55.190	45.861	769,900
2012-07-02	54.260	54.760	53.730	54.700	45.454	1,331,600
2012-06-29	53.410	54.320	52.920	54.120	44.972	2,860,200

← NewerPage 60 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.