The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	142.35	142.35	142.30	142.30	134.26	0
2023-09-19	144.40	144.40	141.05	141.05	133.08	0
2023-09-18	146.20	146.20	143.85	143.85	135.72	0
2023-09-15	145.05	148.00	145.05	148.00	139.64	0
2023-09-14	144.45	144.45	144.45	144.45	136.29	0
2023-09-13	140.90	140.90	140.90	140.90	132.94	0
2023-09-12	142.70	142.70	141.25	141.25	133.27	0
2023-09-11	143.90	143.90	143.10	143.10	135.01	0
2023-09-08	144.05	144.05	144.05	144.05	135.91	0
2023-09-07	145.70	145.70	145.70	145.70	137.47	0
2023-09-06	150.00	150.00	146.35	146.35	138.08	0
2023-09-05	151.45	151.45	151.45	151.45	142.89	0
2023-09-04	150.00	150.00	150.00	150.00	141.52	0
2023-09-01	148.25	149.75	148.25	149.75	141.29	0
2023-08-31	150.25	150.55	150.25	150.55	142.04	0
2023-08-30	145.95	147.45	145.95	147.45	139.12	0
2023-08-29	146.95	146.95	146.95	146.95	138.11	0
2023-08-28	142.00	144.60	142.00	144.60	135.90	0
2023-08-25	139.40	142.60	139.40	142.60	134.02	4
2023-08-24	141.40	141.40	141.40	141.40	132.90	0
2023-08-23	138.10	140.60	138.10	140.60	132.14	0
2023-08-22	137.10	137.10	137.10	137.10	128.85	0
2023-08-21	144.60	144.60	139.55	139.55	131.16	0
2023-08-18	149.30	149.30	146.95	146.95	138.11	0
2023-08-17	149.35	149.80	149.35	149.80	140.79	0
2023-08-16	150.10	151.00	150.10	151.00	141.92	0
2023-08-15	153.10	154.20	149.85	149.85	140.84	24
2023-08-14	153.10	153.30	153.10	153.30	144.08	0
2023-08-11	154.75	154.75	154.30	154.30	145.02	0
2023-08-10	151.70	156.30	151.70	156.30	146.90	0
2023-08-09	155.20	155.20	151.20	151.20	142.11	0
2023-08-08	155.10	155.10	152.20	152.20	143.05	0
2023-08-07	156.60	156.60	154.60	154.60	145.30	0
2023-08-04	157.25	157.25	155.90	155.90	146.52	0
2023-08-03	157.90	157.90	157.65	157.65	148.17	0
2023-08-02	157.25	157.25	157.25	157.25	147.79	0
2023-08-01	162.55	162.55	160.95	160.95	151.27	1
2023-07-31	164.05	164.05	163.40	163.40	153.57	0
2023-07-28	158.50	163.55	158.50	163.55	153.71	0
2023-07-27	160.40	161.80	160.40	161.80	152.07	0
2023-07-26	161.30	161.30	160.45	160.45	150.80	0
2023-07-25	159.70	159.70	159.70	159.70	150.10	0
2023-07-24	161.55	161.55	158.15	158.15	148.64	0
2023-07-21	164.30	164.30	163.80	163.80	153.95	9
2023-07-20	170.25	170.40	165.65	165.65	155.69	57
2023-07-19	168.05	169.35	168.05	169.35	159.17	0
2023-07-18	170.55	170.55	169.05	169.05	158.88	0
2023-07-17	172.05	172.05	171.15	171.15	160.86	0
2023-07-14	171.85	171.85	171.85	171.85	161.51	0
2023-07-13	171.45	171.85	171.45	171.85	161.51	0
2023-07-12	175.00	175.00	173.15	173.15	162.74	0
2023-07-11	175.50	176.15	175.50	176.15	165.56	0
2023-07-10	175.25	176.05	175.25	176.05	165.46	0
2023-07-07	178.65	178.65	176.50	176.50	165.89	0
2023-07-06	179.50	179.50	175.60	175.60	165.04	0
2023-07-05	181.35	182.15	181.35	182.15	171.20	0
2023-07-04	181.25	181.40	181.25	181.40	170.49	0
2023-07-03	180.20	181.35	180.20	181.35	170.44	0
2023-06-30	177.05	178.95	177.05	178.95	168.19	0
2023-06-29	177.85	177.85	177.85	177.85	167.15	0

← NewerPage 14 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.