The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	250.35	251.00	241.75	241.75	224.37	37
2022-04-25	243.65	244.80	242.15	244.50	226.92	74
2022-04-22	251.45	251.45	248.40	248.40	230.54	0
2022-04-21	256.20	256.20	255.40	255.40	237.04	0
2022-04-20	253.45	259.20	253.45	259.20	240.56	40
2022-04-19	245.10	248.90	245.10	248.90	231.00	0
2022-04-14	244.35	249.80	244.35	249.80	231.84	0
2022-04-13	243.80	245.80	243.80	245.80	228.13	0
2022-04-12	240.35	246.40	240.35	246.40	228.68	0
2022-04-11	244.05	244.05	240.85	240.85	223.53	0
2022-04-08	246.25	248.20	246.25	248.20	230.35	0
2022-04-07	243.20	243.20	243.20	243.20	225.71	0
2022-04-06	250.55	250.55	242.35	242.35	224.92	0
2022-04-05	253.60	253.60	252.35	252.35	234.20	0
2022-04-04	251.30	251.30	251.30	251.30	233.23	0
2022-04-01	248.15	248.15	248.15	248.15	230.31	0
2022-03-31	248.40	248.40	248.40	248.40	230.54	0
2022-03-30	256.00	256.00	256.00	256.00	237.59	0
2022-03-29	252.70	256.00	252.70	256.00	237.59	0
2022-03-28	250.50	250.50	248.90	248.90	231.00	0
2022-03-25	250.40	250.40	250.40	250.40	232.39	0
2022-03-24	250.00	250.00	250.00	250.00	232.02	0
2022-03-23	255.70	255.70	251.50	251.50	233.42	0
2022-03-22	249.30	255.50	249.30	255.50	237.13	0
2022-03-21	249.20	249.20	246.50	246.50	228.78	0
2022-03-18	249.10	249.10	249.10	249.10	231.19	0
2022-03-17	245.00	245.00	244.50	244.50	226.92	0
2022-03-16	238.20	246.10	238.20	246.10	228.40	16
2022-03-15	226.40	235.70	226.40	235.70	218.75	0
2022-03-14	243.10	243.10	236.90	236.90	219.87	0
2022-03-11	247.50	247.50	247.50	247.50	229.70	0
2022-03-10	250.60	251.70	246.40	246.40	228.68	3
2022-03-09	249.30	251.00	249.30	251.00	232.95	3
2022-03-08	246.80	246.80	242.90	245.10	227.48	12
2022-03-07	259.40	259.40	250.30	250.30	232.30	0
2022-03-04	264.40	264.60	260.90	260.90	242.14	1
2022-03-03	261.00	261.00	261.00	261.00	242.23	0
2022-03-02	256.40	263.00	256.40	263.00	244.09	7
2022-03-01	265.40	265.40	265.40	265.40	246.32	0
2022-02-28	265.20	265.20	265.20	265.20	246.13	0
2022-02-25	259.00	264.80	259.00	264.80	245.76	0
2022-02-24	263.10	263.10	263.10	263.10	243.70	0
2022-02-23	264.30	264.30	263.10	263.10	243.70	0
2022-02-22	258.00	263.10	258.00	263.10	243.70	0
2022-02-21	268.40	268.40	265.40	265.40	245.83	0
2022-02-18	268.90	268.90	267.50	267.50	247.78	10
2022-02-17	270.20	270.20	270.20	270.20	250.28	0
2022-02-16	270.20	270.20	268.70	268.70	248.89	0
2022-02-15	268.50	272.90	268.50	272.90	252.78	0
2022-02-14	262.40	267.50	262.30	267.50	247.78	31
2022-02-11	275.30	275.30	271.80	271.80	251.76	31
2022-02-10	279.10	279.10	274.20	275.90	255.56	62
2022-02-09	276.70	280.30	276.70	279.20	258.62	31
2022-02-08	275.80	275.80	275.20	275.20	254.91	0
2022-02-07	274.20	275.30	274.20	275.30	255.00	0
2022-02-04	267.50	273.20	267.50	273.20	253.06	0
2022-02-03	279.50	283.80	267.20	267.20	247.50	186
2022-02-02	279.40	279.40	278.10	278.10	257.60	0
2022-02-01	276.90	278.40	276.90	277.20	256.76	5
2022-01-31	271.00	274.00	271.00	274.00	253.80	0

← NewerPage 20 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.