The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	226.35	226.95	226.35	226.95	212.64	0
2023-03-30	226.00	226.00	226.00	226.00	211.75	0
2023-03-29	223.25	223.95	223.25	223.95	209.83	0
2023-03-28	224.50	224.50	222.75	222.75	208.70	0
2023-03-27	225.45	225.45	225.20	225.20	211.00	0
2023-03-24	221.50	221.50	221.50	221.50	207.53	0
2023-03-23	222.25	222.25	222.25	222.25	208.23	0
2023-03-22	222.65	222.65	222.65	222.65	208.61	0
2023-03-21	221.65	221.65	221.65	221.65	207.67	0
2023-03-20	218.55	218.55	218.55	218.55	204.77	0
2023-03-17	222.55	222.55	220.10	220.10	206.22	0
2023-03-16	223.85	223.85	223.85	223.85	209.73	0
2023-03-15	221.30	221.30	221.30	221.30	207.34	0
2023-03-14	219.35	219.35	219.35	219.35	205.52	0
2023-03-13	219.35	219.35	219.35	219.35	205.52	0
2023-03-10	228.40	228.40	225.20	225.20	211.00	0
2023-03-09	235.35	235.35	233.20	233.20	218.49	0
2023-03-08	235.00	235.00	234.90	234.90	220.09	0
2023-03-07	235.65	236.00	233.65	233.65	218.91	12
2023-03-06	237.65	237.65	235.15	235.15	220.32	0
2023-03-03	234.45	238.10	234.45	238.10	223.08	0
2023-03-02	230.95	231.80	230.95	231.80	217.18	0
2023-03-01	229.15	230.75	229.15	230.75	216.20	0
2023-02-28	228.90	230.00	228.90	230.00	215.49	0
2023-02-27	229.75	231.25	229.75	231.25	216.67	0
2023-02-24	235.45	235.45	231.20	231.20	216.09	0
2023-02-23	235.35	236.05	235.35	236.05	220.62	0
2023-02-22	234.90	237.10	234.90	237.10	221.60	0
2023-02-21	235.80	235.80	235.45	235.45	220.06	0
2023-02-20	236.30	236.30	236.00	236.00	220.57	0
2023-02-17	233.95	234.95	233.95	234.95	219.59	0
2023-02-16	237.95	237.95	235.15	235.15	219.78	0
2023-02-15	237.45	237.45	236.90	236.90	221.42	0
2023-02-14	237.55	237.55	236.80	237.45	221.93	2
2023-02-13	232.95	237.40	231.90	237.40	221.88	75
2023-02-10	234.85	234.85	232.65	232.65	217.44	0
2023-02-09	242.75	242.75	238.75	238.75	223.14	0
2023-02-08	242.55	242.55	240.60	240.60	224.87	0
2023-02-07	243.55	243.55	241.80	241.80	225.99	0
2023-02-06	249.15	249.15	245.85	245.85	229.78	0
2023-02-03	246.05	247.80	246.05	247.80	231.60	0
2023-02-02	250.90	250.90	250.90	250.90	234.50	0
2023-02-01	252.50	252.50	250.90	250.90	234.50	0
2023-01-31	250.60	250.70	250.60	250.70	234.31	0
2023-01-30	247.80	248.80	247.80	248.80	232.54	0
2023-01-27	250.75	250.75	250.50	250.50	234.13	0
2023-01-26	251.20	251.20	250.80	250.80	234.41	0
2023-01-25	254.30	254.30	248.55	248.55	232.30	0
2023-01-24	251.90	254.50	251.90	254.50	237.86	0
2023-01-23	245.70	251.15	245.70	251.15	234.73	0
2023-01-20	239.95	243.75	239.95	243.75	227.82	0
2023-01-19	243.20	243.20	241.15	241.15	225.39	0
2023-01-18	246.60	246.70	245.75	245.75	229.69	37
2023-01-17	247.40	248.25	247.40	248.25	232.02	0
2023-01-16	246.65	247.80	246.65	247.80	231.60	0
2023-01-13	241.50	244.55	241.50	244.55	228.57	0
2023-01-12	244.80	244.80	241.80	241.80	225.99	0
2023-01-11	244.45	244.45	243.95	243.95	228.00	0
2023-01-10	243.60	245.65	243.60	245.65	229.59	0
2023-01-09	247.55	247.55	247.55	247.55	231.37	0

← NewerPage 16 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.