The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	140.95	140.95	138.50	138.50	131.88	0
2024-03-11	136.45	139.25	136.45	139.25	132.59	0
2024-03-08	135.45	135.75	135.45	135.75	129.26	0
2024-03-07	133.20	134.70	133.20	134.70	128.26	0
2024-03-06	134.85	134.85	132.40	132.40	126.07	0
2024-03-05	135.90	135.90	135.10	135.10	128.64	0
2024-03-04	136.95	136.95	135.95	135.95	129.45	0
2024-03-01	137.40	137.40	137.40	137.40	130.83	0
2024-02-29	136.10	137.55	136.10	137.55	130.97	0
2024-02-28	136.85	136.85	135.95	135.95	129.45	0
2024-02-27	133.65	136.95	133.65	136.95	129.86	0
2024-02-26	138.40	138.40	136.05	136.05	129.01	0
2024-02-23	137.35	139.15	137.35	139.15	131.95	0
2024-02-22	139.05	139.05	136.40	136.40	129.34	50
2024-02-21	134.10	135.55	134.10	135.55	128.53	0
2024-02-20	136.60	136.60	133.75	133.75	126.83	0
2024-02-19	135.80	136.60	135.80	136.60	129.53	0
2024-02-16	135.00	135.55	134.90	134.90	127.92	9
2024-02-15	133.55	135.60	133.55	135.60	128.58	0
2024-02-14	133.50	134.20	133.50	134.20	127.25	0
2024-02-13	136.00	136.00	132.70	132.70	125.83	0
2024-02-12	132.65	136.10	132.65	136.10	129.06	0
2024-02-09	128.75	131.95	128.75	131.95	125.12	0
2024-02-08	131.25	131.25	131.25	131.25	124.46	0
2024-02-07	135.70	135.70	133.35	133.35	126.45	0
2024-02-06	140.20	140.20	137.15	137.15	130.05	0
2024-02-05	125.95	141.75	124.30	141.75	134.41	210
2024-02-02	123.70	123.70	122.80	122.80	116.44	0
2024-02-01	122.50	122.50	121.45	121.45	115.16	0
2024-01-31	124.20	124.20	122.75	122.75	116.40	0
2024-01-30	125.00	125.00	122.65	122.65	116.30	0
2024-01-29	120.75	123.40	120.75	123.40	117.01	0
2024-01-26	121.25	121.25	121.25	121.25	114.97	0
2024-01-25	116.05	116.05	116.00	116.00	110.00	0
2024-01-24	118.00	118.40	118.00	118.40	112.27	0
2024-01-23	114.95	118.45	114.95	118.45	112.32	20
2024-01-22	115.65	116.15	115.65	116.15	110.14	0
2024-01-19	117.45	117.45	115.20	115.20	109.24	0
2024-01-18	116.20	117.90	116.20	117.90	111.80	0
2024-01-17	119.05	119.05	115.50	115.50	109.52	0
2024-01-16	122.60	122.60	119.10	119.10	112.94	0
2024-01-15	123.00	123.25	123.00	123.25	116.87	0
2024-01-12	125.65	125.65	123.50	123.50	117.11	0
2024-01-11	124.05	124.05	124.05	124.05	117.63	0
2024-01-10	127.40	127.40	123.90	123.90	117.49	20
2024-01-09	126.80	127.25	126.80	127.25	120.66	0
2024-01-08	127.00	127.00	125.55	125.55	119.05	0
2024-01-05	126.95	126.95	125.75	125.75	119.24	0
2024-01-04	127.00	127.00	127.00	127.00	120.43	0
2024-01-03	127.85	127.85	127.85	127.85	121.23	0
2024-01-02	131.85	131.85	130.70	130.70	123.94	0
2023-12-29	133.45	133.45	133.45	133.45	126.54	0
2023-12-28	130.70	133.10	130.70	133.10	126.21	0
2023-12-27	131.45	131.45	130.65	130.75	123.98	4
2023-12-22	130.50	130.75	130.50	130.75	123.98	0
2023-12-21	130.95	131.35	130.95	131.35	124.55	15
2023-12-20	133.80	133.80	133.80	133.80	126.87	0
2023-12-19	130.70	130.70	130.70	130.70	123.94	0
2023-12-18	130.75	131.75	130.75	131.75	124.93	0
2023-12-15	133.10	134.40	132.25	132.25	125.41	76

← NewerPage 12 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.