The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	221.55	221.55	220.25	220.25	205.29	0
2022-10-11	222.00	222.00	221.90	221.90	206.83	0
2022-10-10	225.45	225.45	223.90	223.90	208.69	0
2022-10-07	233.85	233.85	227.40	227.40	211.96	3
2022-10-06	228.20	234.80	228.20	234.80	218.85	0
2022-10-05	226.90	226.90	225.20	225.20	209.91	0
2022-10-04	224.40	226.70	224.40	226.70	211.30	7
2022-10-03	221.90	221.90	221.80	221.80	206.74	1
2022-09-30	224.75	224.75	224.75	224.75	209.49	0
2022-09-29	228.15	228.15	228.15	228.15	212.66	0
2022-09-28	235.90	235.90	235.35	235.40	219.41	10
2022-09-27	242.90	244.25	237.00	237.00	220.90	1
2022-09-26	236.05	240.80	236.05	240.80	224.45	0
2022-09-23	239.10	239.10	235.85	235.85	219.83	0
2022-09-22	241.15	243.05	240.30	240.30	223.98	86
2022-09-21	244.30	247.80	244.30	247.80	230.97	0
2022-09-20	241.55	241.55	240.85	240.85	224.49	0
2022-09-19	238.90	238.90	238.35	238.35	222.16	0
2022-09-16	243.40	243.40	238.30	238.30	222.12	82
2022-09-15	247.45	247.45	246.55	246.55	229.81	0
2022-09-14	246.85	247.45	243.65	247.45	230.64	162
2022-09-13	252.70	252.70	247.90	247.90	231.06	41
2022-09-12	248.50	256.20	248.50	256.20	238.80	0
2022-09-09	247.95	250.95	247.95	250.95	233.91	0
2022-09-08	248.35	250.60	248.35	250.60	233.58	0
2022-09-07	248.10	248.10	247.75	247.75	230.92	0
2022-09-06	249.25	252.35	249.25	252.35	235.21	0
2022-09-05	250.70	250.70	249.90	249.90	232.93	0
2022-09-02	251.55	252.55	251.55	252.55	235.40	0
2022-09-01	251.05	251.05	250.75	250.75	233.72	0
2022-08-31	257.95	258.05	255.30	255.30	237.96	37
2022-08-30	260.15	260.15	256.70	256.70	239.27	0
2022-08-29	262.55	262.55	262.55	262.55	244.24	0
2022-08-26	278.15	278.15	270.10	270.10	251.26	0
2022-08-25	266.80	274.50	266.80	274.50	255.35	0
2022-08-24	267.85	267.85	267.65	267.65	248.98	0
2022-08-23	267.00	267.00	263.90	266.35	247.77	130
2022-08-22	271.10	271.10	269.55	270.05	251.22	82
2022-08-19	278.15	279.40	274.60	274.60	255.45	139
2022-08-18	271.85	277.95	265.55	277.95	258.56	123
2022-08-17	270.55	270.55	269.80	270.15	251.31	1
2022-08-16	271.80	272.65	271.80	272.65	253.63	1
2022-08-15	267.40	268.35	267.40	268.35	249.63	0
2022-08-12	262.65	265.05	262.65	265.05	246.56	1
2022-08-11	264.70	264.80	264.00	264.00	245.59	164
2022-08-10	259.80	262.85	259.80	262.85	244.52	54
2022-08-09	265.15	265.15	262.20	262.20	243.91	0
2022-08-08	267.15	267.15	265.05	266.00	247.45	80
2022-08-05	267.50	267.50	264.55	264.60	246.15	82
2022-08-04	264.95	265.25	263.85	265.25	246.75	75
2022-08-03	264.45	264.45	262.70	262.70	244.38	0
2022-08-02	266.00	266.00	265.60	265.60	247.08	0
2022-08-01	266.05	266.45	266.05	266.45	247.87	0
2022-07-29	265.15	265.15	265.15	265.15	246.66	0
2022-07-28	257.70	260.50	257.70	260.50	242.33	161
2022-07-27	249.60	253.45	248.75	253.45	235.77	87
2022-07-26	247.15	251.15	247.15	251.15	233.63	158
2022-07-25	255.00	255.00	251.60	251.60	234.05	0
2022-07-22	257.05	257.05	255.20	255.20	237.40	0
2022-07-21	252.70	254.85	252.70	254.85	237.08	0

← NewerPage 18 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.