The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	179.55	179.55	177.75	177.75	167.06	0
2023-06-27	177.95	177.95	177.75	177.75	167.06	0
2023-06-26	176.75	177.15	176.75	177.15	166.50	0
2023-06-23	178.40	178.40	175.80	175.80	165.23	0
2023-06-22	176.90	177.35	176.90	177.35	166.68	0
2023-06-21	180.65	180.65	176.95	176.95	166.31	0
2023-06-20	187.50	187.50	182.35	182.35	171.38	0
2023-06-19	186.15	186.85	186.15	186.85	175.61	0
2023-06-16	183.95	183.95	183.95	183.95	172.89	0
2023-06-15	174.85	174.85	174.85	174.85	164.33	0
2023-06-14	174.10	174.85	174.10	174.85	164.33	0
2023-06-13	166.60	168.70	166.60	168.70	158.55	0
2023-06-12	163.95	165.55	163.95	165.55	155.59	0
2023-06-09	165.15	165.15	165.15	165.15	155.22	0
2023-06-08	169.15	169.15	167.95	167.95	157.85	0
2023-06-07	172.35	172.35	169.40	169.40	159.21	0
2023-06-06	168.75	171.80	168.75	171.80	161.47	0
2023-06-05	175.00	175.00	171.50	171.50	161.19	0
2023-06-02	169.75	173.10	169.75	173.10	162.69	69
2023-06-01	172.30	172.30	170.55	170.90	160.62	4
2023-05-31	178.90	178.90	172.55	172.55	162.17	0
2023-05-30	181.45	182.10	178.90	178.90	168.14	37
2023-05-29	181.65	182.20	181.65	182.20	170.71	0
2023-05-26	177.90	181.00	177.90	181.00	169.58	0
2023-05-25	176.75	178.10	176.75	178.10	166.87	0
2023-05-24	177.60	177.60	176.70	177.00	165.84	10
2023-05-23	182.60	182.60	181.75	181.75	170.29	0
2023-05-22	184.50	184.50	183.95	184.10	172.49	13
2023-05-19	183.20	183.20	183.20	183.20	171.65	0
2023-05-18	184.30	184.30	184.30	184.30	172.68	0
2023-05-17	179.85	179.85	179.70	179.70	168.37	0
2023-05-16	184.30	185.65	181.55	181.55	170.10	10
2023-05-15	183.75	185.30	183.75	185.30	173.61	0
2023-05-12	182.55	182.55	182.55	182.55	171.04	0
2023-05-11	184.30	184.30	183.20	183.20	171.65	0
2023-05-10	183.10	184.10	183.10	184.10	172.49	0
2023-05-09	184.15	184.15	184.15	184.15	172.54	0
2023-05-08	186.05	190.95	184.05	184.05	172.44	13
2023-05-05	182.40	183.10	182.40	183.10	171.55	1
2023-05-04	184.35	184.35	181.85	181.85	170.38	0
2023-05-03	223.30	224.90	223.30	224.90	210.72	65
2023-05-02	219.10	219.10	219.10	219.10	205.28	0
2023-04-28	221.50	221.50	221.50	221.50	207.53	0
2023-04-27	221.50	221.50	221.50	221.50	207.53	0
2023-04-26	220.60	220.60	220.60	220.60	206.69	0
2023-04-25	229.10	229.30	229.10	229.30	214.84	0
2023-04-24	232.50	232.50	230.50	230.50	215.96	0
2023-04-21	234.80	234.80	234.80	234.80	219.99	0
2023-04-20	235.10	235.10	235.10	235.10	220.27	0
2023-04-19	232.60	232.60	232.60	232.60	217.93	0
2023-04-18	231.60	233.70	231.60	233.70	218.96	0
2023-04-17	231.60	232.80	231.60	232.80	218.12	9
2023-04-14	232.60	232.60	232.60	232.60	217.93	0
2023-04-13	225.20	226.90	225.20	226.90	212.59	0
2023-04-12	221.40	221.40	219.80	219.80	205.94	0
2023-04-11	221.30	221.30	221.30	221.30	207.34	0
2023-04-06	220.60	220.60	220.60	220.60	206.69	0
2023-04-05	223.00	223.00	223.00	223.00	208.94	0
2023-04-04	226.50	226.50	226.50	226.50	212.22	0
2023-04-03	228.30	228.30	226.50	226.50	212.22	0

← NewerPage 15 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.