The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 295.00 | 295.00 | 294.00 | 294.50 | 272.32 | 98 |
| 2021-11-03 | 291.40 | 291.60 | 287.60 | 290.80 | 268.89 | 458 |
| 2021-11-02 | 279.80 | 291.60 | 279.80 | 291.60 | 269.63 | 441 |
| 2021-11-01 | 279.00 | 281.50 | 279.00 | 280.30 | 259.19 | 76 |
| 2021-10-29 | 280.80 | 280.80 | 280.80 | 280.80 | 259.65 | 0 |
| 2021-10-28 | 280.80 | 280.80 | 279.60 | 279.60 | 258.54 | 0 |
| 2021-10-27 | 285.70 | 285.70 | 282.40 | 282.40 | 261.13 | 0 |
| 2021-10-25 | 281.30 | 284.60 | 281.30 | 284.60 | 263.16 | 0 |
| 2021-10-22 | 273.00 | 279.10 | 273.00 | 279.10 | 258.08 | 220 |
| 2021-10-21 | 260.90 | 266.50 | 260.80 | 266.50 | 246.42 | 124 |
| 2021-10-20 | 268.20 | 268.90 | 264.20 | 264.20 | 244.30 | 15 |
← NewerPage 22 of 22 · 1,271 trading days
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.