The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	64.400	66.400	64.200	66.400	64.355	0
2024-11-21	62.200	63.800	62.200	63.800	61.835	0
2024-11-20	61.600	61.600	61.000	61.000	59.121	0
2024-11-19	61.200	61.200	60.200	61.000	59.121	0
2024-11-18	60.800	61.800	60.800	61.800	59.897	0
2024-11-15	62.000	62.000	60.800	60.800	58.928	0
2024-11-14	59.600	61.000	59.600	61.000	59.121	0
2024-11-13	59.600	60.800	59.200	60.200	58.346	20
2024-11-12	61.000	61.000	59.200	59.200	57.377	0
2024-11-11	60.400	62.000	60.400	62.000	60.091	0
2024-11-08	61.800	61.800	60.000	60.000	58.152	0
2024-11-07	59.800	62.200	59.600	62.200	60.284	0
2024-11-06	61.800	61.800	59.400	59.400	57.571	0
2024-11-05	61.600	62.000	60.200	60.200	58.346	0
2024-11-04	61.800	62.600	61.600	62.600	60.672	0
2024-11-01	63.600	64.000	62.400	62.400	60.478	22
2024-10-31	82.000	82.000	63.800	64.800	62.804	0
2024-10-30	82.400	82.400	81.000	81.000	78.505	0
2024-10-29	82.000	82.800	82.000	82.600	80.056	0
2024-10-28	81.000	84.200	81.000	81.600	79.087	0
2024-10-25	82.000	82.600	81.000	81.000	78.505	0
2024-10-24	81.600	82.000	81.000	81.000	78.505	0
2024-10-23	81.400	81.400	81.000	81.200	78.699	0
2024-10-22	82.400	83.000	81.600	81.600	79.087	0
2024-10-21	83.400	83.400	82.000	82.000	79.475	0
2024-10-18	85.600	85.600	83.600	83.600	81.025	25
2024-10-17	83.200	84.200	83.200	83.800	81.219	0
2024-10-16	85.000	85.200	83.200	83.200	80.638	20
2024-10-15	86.800	86.800	85.200	86.200	83.545	0
2024-10-14	88.800	88.800	86.800	86.800	84.127	0
2024-10-11	86.800	88.800	86.400	88.800	86.065	0
2024-10-10	86.000	86.600	85.800	86.600	83.933	0
2024-10-09	86.200	86.200	85.600	85.600	82.964	0
2024-10-08	87.000	87.000	85.000	85.400	82.770	9
2024-10-07	87.200	88.200	87.200	87.200	84.514	0
2024-10-04	86.600	88.200	86.600	87.600	84.902	0
2024-10-03	88.200	88.200	86.800	86.800	84.127	0
2024-10-02	87.800	89.600	87.800	88.600	85.871	0
2024-10-01	89.600	90.600	87.800	87.800	85.096	0
2024-09-30	91.200	91.200	89.800	90.200	87.422	0
2024-09-27	91.400	92.200	90.000	90.200	87.422	0
2024-09-26	83.800	89.400	83.800	89.400	86.647	15
2024-09-25	83.000	83.000	81.400	83.000	80.444	65
2024-09-24	78.400	81.400	78.400	81.000	78.505	0
2024-09-23	76.600	77.800	76.000	77.800	75.404	0
2024-09-20	78.600	80.200	76.400	76.400	74.047	14
2024-09-19	80.000	81.400	80.000	80.000	77.536	0
2024-09-18	79.600	79.600	79.000	79.200	76.761	0
2024-09-17	77.000	79.000	76.800	79.000	76.567	0
2024-09-16	76.400	77.000	76.200	77.000	74.629	0
2024-09-13	76.600	76.600	75.600	75.600	73.272	0
2024-09-12	77.000	77.200	76.200	76.200	73.853	0
2024-09-11	77.000	77.400	75.800	75.800	73.466	0
2024-09-10	78.800	79.200	77.200	77.200	74.822	0
2024-09-09	80.200	80.800	78.800	78.800	76.373	12
2024-09-06	81.200	81.200	79.400	79.400	76.955	0
2024-09-05	83.400	83.600	81.600	81.600	79.087	0
2024-09-04	83.400	83.600	83.400	83.400	80.832	0
2024-09-03	83.200	83.200	82.200	83.200	80.638	0
2024-09-02	84.000	84.200	84.000	84.200	81.607	0

← NewerPage 9 of 22 · 1,272 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.