The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	81.600	82.400	81.600	82.400	79.862	0
2024-08-29	82.800	82.800	82.800	82.800	79.700	0
2024-08-28	83.400	83.800	82.800	82.800	79.700	0
2024-08-27	84.800	85.000	82.600	82.600	79.508	0
2024-08-26	84.000	85.000	84.000	85.000	81.818	0
2024-08-23	82.800	84.600	82.800	84.600	81.433	0
2024-08-22	82.400	84.800	82.400	83.800	80.663	0
2024-08-21	82.000	83.200	81.600	81.800	78.738	0
2024-08-20	84.400	84.400	80.400	80.400	77.390	0
2024-08-19	87.400	87.400	79.600	86.200	82.973	0
2024-08-16	86.600	86.800	84.400	86.400	83.166	0
2024-08-15	84.000	87.200	83.200	87.200	83.936	0
2024-08-14	83.800	83.800	81.800	81.800	78.738	0
2024-08-13	79.600	82.800	79.000	82.800	79.700	0
2024-08-12	81.600	82.000	80.400	80.400	77.390	0
2024-08-09	84.400	84.400	83.200	83.200	80.085	0
2024-08-08	83.800	84.600	83.800	84.600	81.433	0
2024-08-07	86.000	86.200	85.800	86.000	82.781	0
2024-08-06	85.200	85.200	85.000	85.200	82.011	0
2024-08-05	85.600	85.600	83.200	83.600	80.470	0
2024-08-02	89.600	89.600	86.200	86.200	82.973	0
2024-08-01	92.400	92.800	89.800	89.800	86.438	0
2024-07-31	92.600	92.600	92.200	92.200	88.748	0
2024-07-30	93.600	93.600	91.600	91.600	88.171	0
2024-07-29	93.400	94.200	92.200	92.200	88.748	0
2024-07-26	92.600	93.200	92.600	93.000	89.519	0
2024-07-25	92.400	92.400	91.600	92.400	88.941	0
2024-07-24	93.600	93.800	92.000	92.000	88.556	0
2024-07-23	92.800	93.400	92.800	93.000	89.519	0
2024-07-22	90.600	91.200	90.600	91.200	87.786	0
2024-07-19	89.400	89.600	88.600	88.600	85.283	0
2024-07-18	92.400	93.000	91.800	91.800	88.363	0
2024-07-17	92.800	93.800	92.400	93.000	89.519	16
2024-07-16	93.000	93.200	93.000	93.000	89.519	0
2024-07-15	95.200	95.200	93.600	94.000	90.481	0
2024-07-12	94.000	95.600	94.000	95.600	92.021	0
2024-07-11	94.600	96.000	94.600	96.000	92.406	0
2024-07-10	97.400	99.200	94.800	94.800	91.251	10
2024-07-09	98.800	98.800	96.800	96.800	93.176	0
2024-07-08	99.000	99.000	97.600	97.600	93.946	20
2024-07-05	98.400	99.400	98.200	98.200	94.524	50
2024-07-04	98.600	98.600	98.000	98.000	94.331	0
2024-07-03	98.600	98.600	98.400	98.400	94.716	0
2024-07-02	98.200	98.400	98.200	98.400	94.716	0
2024-07-01	99.200	100.00	99.000	99.000	95.294	15
2024-06-28	104.00	104.00	99.200	99.200	95.486	20
2024-06-27	106.00	106.00	103.50	103.50	99.625	0
2024-06-26	107.00	107.00	106.00	106.00	102.03	0
2024-06-25	107.50	107.50	106.50	106.50	102.51	0
2024-06-24	106.50	107.00	106.50	107.00	102.99	0
2024-06-21	105.50	107.00	105.50	107.00	102.99	0
2024-06-20	104.00	104.00	103.50	103.50	99.625	0
2024-06-19	103.50	103.50	103.50	103.50	99.625	0
2024-06-18	107.50	107.50	106.50	106.50	102.51	0
2024-06-17	107.00	107.00	107.00	107.00	102.99	0
2024-06-14	106.50	107.00	106.50	107.00	102.99	0
2024-06-13	106.00	107.00	106.00	107.00	102.99	0
2024-06-12	109.50	112.00	108.00	108.00	103.96	20
2024-06-11	110.50	110.50	110.00	110.00	105.88	0
2024-06-10	113.50	113.50	111.50	111.50	107.33	63

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3113 USD
2026-05-29	0.3113 USD
2026-02-27	0.3113 USD
2025-11-28	0.3113 USD
2025-09-02	0.3113 USD
2025-05-30	0.3113 USD
2025-02-28	0.3113 USD
2024-11-29	0.3113 USD
2024-08-30	0.5870 USD
2024-05-31	0.5870 USD
2024-05-30	0.6600 USD
2024-02-28	0.5870 USD
2023-11-29	0.5870 USD
2023-08-30	0.5870 USD
2023-05-30	0.5870 USD
2023-02-27	0.5870 USD
2022-11-29	0.5870 USD
2022-08-30	0.5336 USD
2022-05-27	0.5336 USD
2022-02-25	0.5336 USD
2021-11-29	0.5336 USD
2021-08-30	0.4714 USD
2021-05-27	0.4714 USD
2021-02-25	0.4714 USD
2020-11-27	0.4714 USD
2020-08-28	0.4269 USD
2020-02-27	0.4269 USD
2019-11-27	0.4269 USD
2019-08-29	0.3824 USD
2019-05-31	0.3824 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.