The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	131.10	133.25	131.10	133.25	126.35	0
2023-12-13	126.75	128.05	126.75	128.05	121.42	1
2023-12-12	125.20	125.20	125.15	125.15	118.67	0
2023-12-11	124.35	125.55	124.35	125.55	119.05	0
2023-12-08	126.85	126.85	126.85	126.85	120.28	0
2023-12-07	123.80	124.95	123.80	124.95	118.48	0
2023-12-06	125.95	125.95	125.95	125.95	119.43	0
2023-12-05	128.35	128.35	126.00	126.00	119.48	0
2023-12-04	123.00	127.80	123.00	127.80	121.19	0
2023-12-01	117.10	120.45	117.10	120.45	114.22	0
2023-11-30	114.65	116.90	114.65	116.90	110.85	0
2023-11-29	115.05	115.05	113.70	113.70	107.82	0
2023-11-28	112.65	113.35	112.65	113.35	106.95	0
2023-11-27	113.10	113.10	113.10	113.10	106.71	0
2023-11-24	112.55	112.75	112.55	112.75	106.38	0
2023-11-23	112.40	112.60	112.40	112.60	106.24	0
2023-11-22	111.45	111.45	111.45	111.45	105.15	0
2023-11-21	110.40	110.40	110.35	110.35	104.12	0
2023-11-20	109.85	109.85	109.85	109.85	103.64	0
2023-11-17	113.35	113.35	112.05	112.05	105.72	0
2023-11-16	116.30	116.30	113.50	113.50	107.09	0
2023-11-15	113.50	115.75	113.50	115.75	109.21	0
2023-11-14	112.75	112.75	112.75	112.75	106.38	0
2023-11-13	107.35	107.35	106.00	106.00	100.01	0
2023-11-10	108.35	108.35	105.80	105.80	99.822	0
2023-11-09	108.90	109.05	108.35	109.05	102.89	15
2023-11-08	108.10	108.45	107.55	108.45	102.32	10
2023-11-07	105.10	108.35	105.10	108.35	102.23	0
2023-11-06	103.45	104.20	103.45	104.20	98.313	1
2023-11-03	106.55	106.55	104.90	104.90	98.973	0
2023-11-02	98.740	105.80	98.740	105.80	99.822	0
2023-11-01	123.15	123.15	102.45	102.45	96.662	0
2023-10-31	120.45	121.50	120.45	121.50	114.64	0
2023-10-30	118.85	119.95	118.85	119.95	113.17	0
2023-10-27	127.15	127.15	123.55	123.55	116.57	0
2023-10-25	127.60	127.60	127.60	127.60	120.39	0
2023-10-24	128.60	131.40	128.60	131.40	123.98	0
2023-10-23	129.40	130.65	129.40	130.65	123.27	0
2023-10-20	129.40	129.40	129.40	129.40	122.09	0
2023-10-19	132.85	132.85	132.85	132.85	125.34	0
2023-10-18	134.55	134.55	132.25	132.25	124.78	0
2023-10-17	132.90	135.20	132.90	135.20	127.56	0
2023-10-16	131.70	131.90	131.70	131.90	124.45	0
2023-10-13	132.70	132.70	130.40	130.40	123.03	0
2023-10-12	132.45	132.45	131.45	131.45	124.02	0
2023-10-11	132.60	132.60	132.60	132.60	125.11	0
2023-10-10	134.50	136.80	134.50	136.80	129.07	0
2023-10-09	136.95	136.95	132.60	132.60	125.11	0
2023-10-06	134.05	136.80	134.05	136.80	129.07	0
2023-10-05	135.75	135.75	134.55	134.55	126.95	0
2023-10-04	134.80	134.80	133.20	133.20	125.67	1
2023-10-03	135.25	135.25	135.25	135.25	127.61	0
2023-10-02	137.85	137.85	136.50	136.50	128.79	0
2023-09-29	135.05	137.85	135.05	137.85	130.06	0
2023-09-28	133.35	133.35	131.75	131.75	124.31	0
2023-09-27	131.80	132.05	131.80	132.05	124.59	10
2023-09-26	136.90	136.90	133.40	133.40	125.86	0
2023-09-25	138.45	138.45	136.85	136.85	129.12	0
2023-09-22	137.35	138.75	137.35	138.75	130.91	0
2023-09-21	138.40	138.40	138.40	138.40	130.58	0

← NewerPage 13 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.