Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	62.390	63.000	62.130	62.650	52.060	1,426,300
2012-04-02	62.150	62.790	62.050	62.390	51.844	1,684,600
2012-03-30	62.720	62.720	61.890	61.940	51.470	1,461,100
2012-03-29	61.940	62.290	61.530	62.230	51.711	1,043,100
2012-03-28	62.460	62.770	61.650	62.250	51.727	1,689,500
2012-03-27	62.850	63.210	62.480	62.570	51.993	1,792,200
2012-03-26	62.580	62.890	62.390	62.640	52.051	1,789,100
2012-03-23	62.260	62.400	61.680	62.250	51.727	1,339,500
2012-03-22	62.310	62.720	62.210	62.380	51.835	1,470,600
2012-03-21	62.430	63.040	62.240	62.760	52.151	1,252,300
2012-03-20	62.590	62.670	62.100	62.230	51.711	1,425,000
2012-03-19	63.460	63.480	62.360	62.830	52.209	2,061,800
2012-03-16	62.910	63.920	62.050	63.670	52.907	4,746,500
2012-03-15	62.410	63.910	62.190	63.380	52.666	3,338,100
2012-03-14	61.610	62.380	61.510	62.360	51.819	2,331,000
2012-03-13	60.300	61.800	60.170	61.740	51.304	2,848,500
2012-03-12	59.230	60.050	58.960	59.790	49.683	1,951,300
2012-03-09	58.980	59.090	58.550	59.070	49.085	1,459,300
2012-03-08	58.730	59.100	58.520	58.910	48.952	2,088,400
2012-03-07	58.070	58.470	57.880	58.390	48.520	3,761,200
2012-03-06	58.220	58.350	57.620	58.100	48.279	2,838,000
2012-03-05	58.100	59.090	58.050	58.850	48.902	1,698,600
2012-03-02	58.360	58.430	58.100	58.350	48.487	1,998,000
2012-03-01	58.380	58.910	58.230	58.650	48.736	2,673,300
2012-02-29	58.250	58.800	58.000	58.540	48.644	2,635,000
2012-02-28	57.970	58.350	57.710	58.300	48.445	2,320,800
2012-02-27	56.450	57.890	56.420	57.800	48.030	2,114,800
2012-02-24	57.410	57.410	56.350	56.840	47.232	1,395,200
2012-02-23	56.400	57.520	56.130	57.340	47.647	1,770,300
2012-02-22	55.830	56.700	55.720	56.400	46.866	1,013,700
2012-02-21	56.050	56.510	55.600	56.140	46.650	1,654,900
2012-02-17	56.370	56.460	55.840	56.040	46.567	1,325,400
2012-02-16	55.280	56.410	55.130	56.080	46.600	1,446,300
2012-02-15	55.510	56.420	55.110	55.180	45.852	2,421,800
2012-02-14	54.670	55.420	54.560	55.160	45.836	2,861,500
2012-02-13	56.390	56.520	55.390	55.500	46.118	3,599,600
2012-02-10	57.090	57.430	56.790	56.900	47.282	1,362,300
2012-02-09	57.000	57.680	56.480	57.650	47.905	1,819,000
2012-02-08	57.190	57.470	56.620	57.070	47.423	2,039,400
2012-02-07	56.890	57.680	56.180	57.440	47.730	2,216,600
2012-02-06	57.150	57.930	56.800	57.410	47.705	3,263,700
2012-02-03	55.500	58.340	54.000	57.480	47.764	9,904,600
2012-02-02	59.130	59.500	58.150	58.850	48.902	2,301,500
2012-02-01	58.400	59.200	58.320	58.900	48.944	1,569,800
2012-01-31	58.200	58.560	57.440	57.930	48.138	1,774,500
2012-01-30	57.440	58.060	57.040	57.720	47.963	1,501,900
2012-01-27	57.820	58.210	57.640	57.980	48.179	1,942,100
2012-01-26	59.380	59.550	57.940	57.990	48.187	1,866,400
2012-01-25	58.330	59.450	57.530	59.210	49.201	2,119,000
2012-01-24	57.040	58.210	56.780	58.080	48.262	1,596,800
2012-01-23	58.190	58.600	56.950	57.480	47.764	1,568,800
2012-01-20	116.15	116.15	114.45	116.03	48.208	2,447,000
2012-01-19	115.48	116.47	114.46	116.18	48.271	1,315,800
2012-01-18	115.06	115.74	114.77	115.49	47.984	1,369,600
2012-01-17	113.63	115.41	113.62	115.08	47.813	1,969,800
2012-01-13	111.17	112.52	110.72	112.16	46.600	1,560,000
2012-01-12	111.35	112.47	111.19	112.07	46.563	1,224,800
2012-01-11	111.80	111.90	110.37	111.25	46.222	1,839,000
2012-01-10	112.21	113.09	111.69	112.10	46.575	2,292,000
2012-01-09	111.82	112.14	110.55	111.10	46.160	1,854,600

← NewerPage 62 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.