Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	53.660	53.970	52.430	52.920	43.974	2,039,200
2012-06-27	54.110	54.660	53.550	53.900	44.789	1,439,700
2012-06-26	53.930	54.420	53.760	53.860	44.756	1,758,900
2012-06-25	54.490	54.600	53.320	53.890	44.780	1,584,100
2012-06-22	55.080	55.360	54.290	54.920	45.636	1,799,500
2012-06-21	56.320	56.460	54.460	54.490	45.279	1,796,700
2012-06-20	56.560	56.650	55.630	56.150	46.658	2,063,800
2012-06-19	55.620	57.010	55.580	56.550	46.991	2,075,400
2012-06-18	54.950	55.550	54.560	55.380	46.019	1,466,900
2012-06-15	54.400	55.380	54.400	55.070	45.761	2,331,400
2012-06-14	54.500	54.680	53.890	54.300	45.121	1,799,200
2012-06-13	55.220	55.360	54.050	54.310	45.129	1,879,100
2012-06-12	55.010	55.450	54.610	55.370	46.010	1,563,100
2012-06-11	55.450	55.810	54.670	54.680	45.437	1,403,700
2012-06-08	54.620	55.130	54.380	55.010	45.711	1,617,700
2012-06-07	55.320	55.620	54.730	54.870	45.595	1,415,800
2012-06-06	54.390	55.000	54.090	54.980	45.686	1,564,800
2012-06-05	52.800	54.280	52.630	54.160	45.005	2,606,400
2012-06-04	52.470	53.240	51.820	53.150	44.166	2,201,400
2012-06-01	53.410	53.560	51.870	52.430	43.567	3,389,600
2012-05-31	55.650	55.820	53.880	54.150	44.997	3,335,500
2012-05-30	55.150	55.780	55.020	55.750	46.326	2,844,200
2012-05-29	55.250	55.990	55.250	55.790	46.359	1,783,400
2012-05-25	54.950	55.320	54.760	54.960	45.670	1,384,600
2012-05-24	54.790	55.320	54.560	55.090	45.778	2,127,400
2012-05-23	54.180	54.860	53.510	54.650	45.412	2,720,900
2012-05-22	54.950	55.560	54.380	54.690	45.445	2,927,900
2012-05-21	54.860	55.170	54.520	55.060	45.753	1,559,300
2012-05-18	55.290	55.650	54.450	54.540	45.321	2,099,500
2012-05-17	57.170	57.170	55.020	55.080	45.769	2,281,600
2012-05-16	56.470	57.560	56.460	57.060	47.415	2,764,300
2012-05-15	57.320	57.470	56.240	56.470	46.924	4,351,100
2012-05-14	57.710	57.960	57.310	57.440	47.730	2,084,900
2012-05-11	59.100	59.400	57.970	58.160	48.329	2,536,900
2012-05-10	59.810	59.900	58.760	59.170	49.168	2,668,900
2012-05-09	59.020	60.340	59.010	59.220	49.209	2,561,100
2012-05-08	61.000	61.270	59.410	59.870	49.750	2,759,600
2012-05-07	60.740	61.810	60.350	61.600	51.187	2,157,800
2012-05-04	62.000	62.620	60.270	60.720	50.456	4,372,000
2012-05-03	64.750	64.750	63.780	64.150	53.306	1,931,800
2012-05-02	63.850	64.690	63.410	64.600	53.680	1,575,800
2012-05-01	65.480	65.480	63.940	64.010	53.190	1,892,800
2012-04-30	64.930	65.360	64.560	65.350	54.303	1,320,400
2012-04-27	65.180	65.600	64.840	65.230	54.204	1,786,000
2012-04-26	64.630	65.280	64.360	65.020	54.029	1,322,500
2012-04-25	62.390	64.750	62.390	64.630	53.705	2,204,500
2012-04-24	62.490	62.600	61.600	61.880	51.420	1,324,600
2012-04-23	63.160	63.340	61.950	62.500	51.935	1,603,200
2012-04-20	62.970	64.660	62.970	64.030	53.206	1,495,800
2012-04-19	63.110	63.440	62.390	62.780	52.168	1,079,300
2012-04-18	62.940	63.210	62.730	63.060	52.400	1,464,400
2012-04-17	63.010	63.420	62.490	63.270	52.575	845,300
2012-04-16	62.950	63.310	62.030	62.680	52.085	1,527,700
2012-04-13	62.300	63.130	61.740	62.960	52.317	1,647,300
2012-04-12	61.080	62.530	60.850	62.410	51.860	1,661,800
2012-04-11	61.290	61.500	60.850	60.950	50.647	1,471,200
2012-04-10	62.200	62.230	60.700	60.790	50.514	1,463,800
2012-04-09	62.220	62.420	61.870	62.160	51.653	884,600
2012-04-05	62.170	63.280	61.780	63.150	52.475	1,390,600
2012-04-04	62.310	62.840	62.040	62.340	51.802	1,227,900

← NewerPage 61 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.