The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	248.65	250.15	248.65	250.15	233.80	0
2023-01-05	245.50	245.50	245.50	245.50	229.45	0
2023-01-04	240.00	247.45	240.00	247.45	231.28	0
2023-01-03	234.60	238.75	234.60	238.75	223.14	0
2023-01-02	232.95	232.95	232.95	232.95	217.72	0
2022-12-30	233.85	233.85	233.85	233.85	218.56	0
2022-12-29	231.75	233.40	231.75	233.40	218.14	0
2022-12-28	233.75	233.75	232.70	232.70	217.49	0
2022-12-27	227.50	233.35	227.50	233.35	218.10	0
2022-12-23	228.20	228.20	227.45	227.45	212.58	0
2022-12-22	229.35	229.35	227.50	227.50	212.63	0
2022-12-21	224.60	230.60	224.60	230.60	215.53	0
2022-12-20	221.45	221.45	219.85	219.85	205.48	0
2022-12-19	227.30	227.30	225.35	225.35	210.62	0
2022-12-16	225.80	225.80	225.70	225.70	210.95	0
2022-12-15	233.45	233.45	224.10	224.10	209.45	0
2022-12-14	233.75	235.45	233.75	235.45	220.06	0
2022-12-13	231.85	234.10	231.85	234.10	218.80	0
2022-12-12	228.35	228.75	228.35	228.75	213.80	0
2022-12-09	230.40	230.40	227.20	227.20	212.35	0
2022-12-08	221.35	226.25	221.35	226.25	211.46	44
2022-12-07	227.20	227.20	220.55	220.55	206.13	0
2022-12-06	225.10	225.15	225.10	225.15	210.43	0
2022-12-05	222.10	224.30	222.10	223.30	208.70	27
2022-12-02	220.25	226.75	220.25	226.75	211.93	0
2022-12-01	221.80	221.80	221.40	221.40	206.93	0
2022-11-30	207.95	219.00	207.95	219.00	204.69	0
2022-11-29	209.40	209.40	207.95	207.95	194.36	0
2022-11-28	211.10	211.10	207.75	207.75	193.64	0
2022-11-25	215.85	215.85	210.95	210.95	196.62	0
2022-11-24	214.00	216.00	214.00	216.00	201.33	0
2022-11-23	215.20	215.95	215.20	215.95	201.28	0
2022-11-22	213.20	213.50	213.20	213.50	199.00	0
2022-11-21	226.75	226.75	216.75	216.75	202.03	42
2022-11-18	219.55	226.60	219.55	226.60	211.21	0
2022-11-17	215.10	215.10	214.25	214.25	199.70	0
2022-11-16	219.90	219.90	217.30	217.30	202.54	0
2022-11-15	214.10	218.20	214.10	218.20	203.38	0
2022-11-14	220.85	220.85	216.15	216.15	201.47	0
2022-11-11	216.70	220.65	216.70	220.65	205.66	0
2022-11-10	204.95	213.20	204.95	213.20	198.72	0
2022-11-09	206.35	206.35	205.70	205.70	191.73	0
2022-11-08	205.70	210.75	205.70	210.75	196.44	0
2022-11-07	211.65	211.65	206.55	206.55	192.52	59
2022-11-04	198.94	209.20	198.94	209.20	194.99	0
2022-11-03	197.66	197.66	197.66	197.66	184.24	0
2022-11-02	209.95	211.70	191.00	191.68	178.66	176
2022-11-01	202.70	209.75	202.70	209.75	195.50	0
2022-10-31	203.85	203.85	203.85	203.85	190.01	0
2022-10-28	206.70	206.70	206.70	206.70	192.66	0
2022-10-27	205.40	205.40	205.05	205.05	191.12	0
2022-10-25	200.50	203.45	200.50	203.45	189.63	0
2022-10-24	205.35	205.35	199.32	199.32	185.78	0
2022-10-21	207.55	207.55	202.25	202.25	188.51	0
2022-10-20	212.00	212.00	211.00	211.00	196.67	0
2022-10-19	218.85	218.85	214.70	214.70	200.12	0
2022-10-18	218.70	218.80	218.70	218.80	203.94	0
2022-10-17	216.60	217.85	216.60	217.85	203.05	0
2022-10-14	219.05	219.05	216.75	216.75	202.03	0
2022-10-13	221.65	221.65	216.85	216.85	202.12	0

← NewerPage 17 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.