The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	250.10	252.30	250.10	252.30	234.70	0
2022-07-19	242.50	247.70	242.50	247.70	230.42	0
2022-07-18	244.80	247.55	244.80	247.55	230.28	0
2022-07-15	243.75	243.75	243.75	243.75	226.75	0
2022-07-14	244.30	244.30	241.05	242.50	225.59	123
2022-07-13	243.65	245.85	243.65	245.85	228.70	0
2022-07-12	243.80	245.00	243.80	245.00	227.91	0
2022-07-11	246.80	246.80	245.60	245.60	228.47	0
2022-07-08	254.70	254.70	249.15	249.15	231.77	0
2022-07-07	252.80	254.25	252.80	254.25	236.52	41
2022-07-06	252.45	253.35	252.45	253.35	235.68	0
2022-07-05	247.85	247.85	246.20	246.85	229.63	38
2022-07-04	245.95	246.45	245.95	246.45	229.26	0
2022-07-01	241.05	241.05	241.05	241.05	224.24	0
2022-06-30	243.80	243.80	239.55	241.60	224.75	85
2022-06-29	244.60	245.45	244.60	245.45	228.33	0
2022-06-28	249.45	250.50	246.10	246.10	228.94	40
2022-06-27	254.25	255.85	248.85	248.85	231.49	148
2022-06-24	246.45	252.10	246.45	252.10	234.52	0
2022-06-23	234.05	242.80	234.05	242.80	225.87	0
2022-06-22	232.20	233.50	232.20	233.50	217.21	0
2022-06-21	228.30	231.55	228.30	231.55	215.40	40
2022-06-20	226.65	227.10	226.65	227.10	211.26	0
2022-06-17	222.75	229.60	222.75	229.60	213.59	80
2022-06-16	231.65	231.65	224.25	224.25	208.61	0
2022-06-15	230.70	232.20	230.70	232.20	216.01	0
2022-06-14	232.25	232.85	229.10	232.00	215.82	79
2022-06-13	234.80	234.80	227.35	227.35	211.49	9
2022-06-10	243.70	243.70	238.30	238.30	221.68	0
2022-06-09	250.05	250.05	246.60	246.60	229.40	0
2022-06-08	252.95	252.95	252.05	252.05	234.47	0
2022-06-07	246.65	249.45	246.65	249.45	232.05	0
2022-06-03	246.05	246.05	244.10	244.10	227.08	0
2022-06-02	235.15	240.45	235.15	240.45	223.68	0
2022-06-01	238.85	239.15	238.85	239.15	222.47	0
2022-05-31	235.40	238.55	235.40	237.95	221.35	40
2022-05-30	235.55	235.55	235.55	235.55	219.12	0
2022-05-27	221.95	221.95	221.95	221.95	206.47	0
2022-05-26	217.25	221.95	217.25	221.95	205.99	0
2022-05-25	217.60	217.60	216.80	216.80	201.21	0
2022-05-24	219.65	219.65	215.05	215.05	199.59	0
2022-05-23	225.90	225.90	221.10	221.10	205.20	0
2022-05-20	223.35	223.35	221.05	221.05	205.16	0
2022-05-19	217.95	217.95	217.95	217.95	202.28	0
2022-05-18	231.20	231.20	223.00	223.00	206.96	0
2022-05-17	226.15	226.15	225.85	225.85	209.61	0
2022-05-16	230.15	230.15	227.75	227.75	211.37	0
2022-05-13	223.40	231.00	223.40	231.00	214.39	40
2022-05-12	223.25	223.25	223.25	223.25	207.20	0
2022-05-11	218.25	225.70	218.10	225.70	209.47	110
2022-05-10	222.90	224.05	217.20	217.20	201.58	10
2022-05-09	226.95	226.95	224.20	224.20	208.08	80
2022-05-06	227.45	227.80	225.25	227.80	211.42	41
2022-05-05	231.05	231.75	231.05	231.75	215.09	40
2022-05-04	233.60	236.10	233.20	236.10	219.12	18
2022-05-03	247.90	248.80	237.10	237.10	220.05	40
2022-05-02	250.75	250.75	244.10	244.10	226.55	10
2022-04-29	258.35	258.35	258.35	258.35	239.77	0
2022-04-28	248.10	251.40	248.10	251.40	233.32	0
2022-04-27	241.80	247.25	241.80	247.25	229.47	0

← NewerPage 19 of 22 · 1,271 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.