The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	275.60	275.60	266.90	266.90	247.22	1
2022-01-27	260.00	270.20	260.00	270.20	250.28	0
2022-01-26	262.20	266.10	262.20	266.10	246.48	31
2022-01-25	264.30	264.30	261.20	261.20	241.94	0
2022-01-24	263.80	263.80	254.90	254.90	236.11	0
2022-01-21	266.00	266.00	266.00	266.00	246.39	0
2022-01-20	273.40	274.50	272.50	274.50	254.26	62
2022-01-19	273.70	276.70	273.70	275.40	255.10	66
2022-01-18	281.90	281.90	274.70	274.70	254.45	0
2022-01-17	281.70	281.70	281.70	281.70	260.93	0
2022-01-14	289.80	290.00	281.00	282.40	261.58	277
2022-01-13	301.00	301.00	295.50	295.50	273.71	184
2022-01-12	300.50	305.30	300.50	301.10	278.90	93
2022-01-11	296.40	298.10	296.40	297.90	275.94	48
2022-01-10	314.80	315.30	298.30	298.30	276.31	66
2022-01-07	315.30	315.30	310.10	310.10	287.24	2
2022-01-06	316.00	316.00	312.30	313.50	290.39	145
2022-01-05	328.90	328.90	317.60	317.60	294.18	297
2022-01-04	328.40	330.00	326.30	327.90	303.73	186
2022-01-03	326.70	327.80	325.50	326.00	301.97	62
2021-12-30	327.00	327.00	326.70	326.70	302.61	0
2021-12-29	325.80	326.90	324.40	324.40	300.48	57
2021-12-28	327.10	327.10	327.10	327.10	302.98	0
2021-12-27	322.80	326.10	322.80	326.10	302.06	0
2021-12-23	324.50	324.50	324.50	324.50	300.58	0
2021-12-22	312.80	312.80	312.80	312.80	289.74	0
2021-12-21	307.00	310.30	307.00	310.30	287.42	0
2021-12-20	304.00	304.30	304.00	304.30	281.87	0
2021-12-17	320.00	321.20	309.60	309.60	286.77	432
2021-12-16	324.00	324.00	322.90	322.90	299.09	0
2021-12-15	316.90	318.10	316.00	318.10	294.65	332
2021-12-14	320.70	320.70	312.90	313.30	290.20	147
2021-12-13	320.60	320.60	317.30	317.30	293.91	142
2021-12-10	316.10	319.50	316.10	319.20	295.67	195
2021-12-09	315.90	316.80	315.90	316.80	293.44	55
2021-12-08	314.00	314.00	312.10	312.10	289.09	148
2021-12-07	304.00	316.80	304.00	316.80	293.44	9
2021-12-06	299.00	302.90	299.00	302.90	280.57	0
2021-12-03	297.00	297.00	294.10	294.10	272.42	35
2021-12-02	289.00	291.80	289.00	291.80	270.29	29
2021-12-01	293.40	293.60	293.40	293.60	271.95	76
2021-11-30	297.00	297.30	296.10	297.30	275.38	58
2021-11-29	299.70	299.80	299.20	299.20	277.14	13
2021-11-26	308.00	308.00	297.70	297.70	275.27	0
2021-11-25	312.50	312.50	312.50	312.50	288.96	0
2021-11-24	310.70	312.10	310.70	312.10	288.59	0
2021-11-23	311.00	311.00	308.40	308.40	285.17	0
2021-11-22	314.00	314.30	314.00	314.30	290.62	2
2021-11-19	307.00	307.00	307.00	307.00	283.87	0
2021-11-18	305.10	306.30	301.30	306.30	283.23	132
2021-11-17	310.00	312.00	310.00	312.00	288.50	0
2021-11-16	306.00	309.70	306.00	309.70	286.37	0
2021-11-15	305.00	305.00	305.00	305.00	282.02	0
2021-11-12	301.00	302.30	301.00	302.30	279.53	0
2021-11-11	301.30	301.90	297.20	297.80	275.37	76
2021-11-10	300.00	300.80	299.00	300.80	278.14	56
2021-11-09	300.90	301.10	299.30	300.40	277.77	132
2021-11-08	303.00	303.00	300.30	300.30	277.68	0
2021-11-05	294.00	299.50	294.00	299.30	276.75	220
2021-11-04	295.00	295.00	294.00	294.50	272.32	98

← NewerPage 21 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.