The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	26.170	26.870	26.170	26.790	25.866	19,873
2023-11-30	26.170	26.170	26.170	26.170	25.267	3
2023-11-29	25.000	26.080	25.000	25.740	24.852	26
2023-11-28	24.810	25.780	24.810	25.780	24.891	617
2023-11-27	25.120	25.120	25.120	25.120	24.165	0
2023-11-24	25.010	25.330	25.010	25.120	24.165	3,075
2023-11-23	25.010	25.010	25.010	25.010	24.059	0
2023-11-22	24.890	25.010	24.890	25.010	24.059	5,552
2023-11-21	24.500	24.500	24.480	24.480	23.549	6,941
2023-11-20	25.080	25.110	24.500	24.690	23.751	2,844
2023-11-17	24.820	24.820	24.820	24.820	23.876	0
2023-11-16	24.890	24.890	24.670	24.820	23.876	3,324
2023-11-14	24.640	24.970	24.640	24.890	23.943	21,821
2023-11-13	23.110	23.280	23.110	23.120	22.241	6,635
2023-11-10	23.000	23.510	23.000	23.480	22.587	2,770
2023-11-09	24.520	24.520	23.670	23.670	22.770	2,646
2023-11-08	23.970	24.190	23.830	23.940	23.029	9,526
2023-11-07	22.980	23.350	22.860	23.350	22.462	9,320
2023-11-06	25.780	25.780	22.780	22.990	22.116	180
2023-11-03	23.170	23.720	22.680	22.680	21.817	17,097
2023-11-01	23.000	23.000	21.400	21.700	20.875	73,207
2023-10-31	26.860	27.060	26.800	27.000	25.973	2,213
2023-10-30	26.170	27.050	25.830	26.810	25.790	14,483
2023-10-27	27.900	27.900	26.000	26.000	25.011	1,566
2023-10-26	28.060	28.060	27.980	27.980	26.916	3,313
2023-10-25	28.200	28.200	27.950	28.070	27.002	1,327
2023-10-24	28.820	28.820	28.810	28.810	27.714	2
2023-10-23	28.750	28.750	28.500	28.500	27.416	4
2023-10-20	28.800	28.970	28.800	28.970	27.868	25
2023-10-19	29.340	29.440	29.170	29.220	28.109	2,344
2023-10-18	29.800	29.800	29.330	29.330	28.214	5,175
2023-10-17	29.830	29.890	29.780	29.890	28.753	16,382
2023-10-16	29.330	29.450	29.240	29.450	28.330	4,226
2023-10-13	29.250	29.250	29.170	29.190	28.080	5,126
2023-10-11	29.660	29.730	29.330	29.480	28.359	26
2023-10-10	30.240	30.250	29.650	29.660	28.532	3,671
2023-10-09	28.770	30.810	28.770	30.290	29.138	10,601
2023-10-06	31.550	31.560	31.440	31.470	30.273	7,250
2023-10-05	30.490	30.490	30.400	30.470	29.311	25,411
2023-10-04	30.240	30.360	30.240	30.360	29.205	47
2023-10-03	30.240	30.240	30.240	30.240	29.090	0
2023-10-02	30.290	30.290	30.240	30.240	29.090	831
2023-09-29	30.240	30.260	30.240	30.260	29.109	5,931
2023-09-28	29.320	29.680	29.320	29.680	28.551	13,077
2023-09-27	29.170	29.500	29.170	29.290	28.176	8,337
2023-09-26	29.490	29.490	29.040	29.040	27.936	7,767
2023-09-25	30.010	30.010	30.010	30.010	28.869	5,100
2023-09-22	30.090	30.440	30.090	30.440	29.282	4,723
2023-09-21	30.370	30.480	30.020	30.090	28.946	4,054
2023-09-20	30.630	30.870	30.630	30.660	29.494	1,585
2023-09-19	30.460	30.910	30.460	30.910	29.734	3,240
2023-09-18	31.500	31.500	31.260	31.280	30.090	2,490
2023-09-15	31.960	31.960	31.660	31.760	30.552	7,805
2023-09-14	31.860	31.860	31.230	31.270	30.081	20
2023-09-13	31.000	31.240	30.840	31.230	30.042	9,036
2023-09-12	31.200	31.220	31.200	31.220	30.033	6,947
2023-09-11	31.480	31.530	31.480	31.530	30.331	3,401
2023-09-08	32.020	32.020	32.020	32.020	30.802	3,801
2023-09-06	33.000	33.000	32.580	32.640	31.399	4,842
2023-09-05	33.360	33.360	33.360	33.360	32.091	1,910

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0501 USD
2026-02-25	0.0513 USD
2025-11-26	0.0538 USD
2025-08-29	0.0523 USD
2025-05-28	0.0540 USD
2025-02-26	0.0561 USD
2024-11-27	0.0608 USD
2024-08-28	0.1023 USD
2024-05-28	0.1968 USD
2024-02-27	0.0932 USD
2023-11-28	0.0919 USD
2023-08-29	0.0903 USD
2023-05-29	0.0898 USD
2023-02-24	0.0984 USD
2022-11-29	0.1452 USD
2022-11-28	0.0982 USD
2022-08-30	1.5863 USD
2022-08-29	1.0730 USD
2022-05-26	1.0405 USD
2022-02-24	1.5384 USD
2022-02-23	1.0406 USD
2021-11-29	1.7087 USD
2021-11-26	1.1558 USD
2021-08-30	1.3936 USD
2021-08-27	0.9426 USD
2021-05-27	1.3303 USD
2021-05-26	0.8999 USD
2021-02-25	1.4797 USD
2021-02-24	1.0009 USD
2020-11-27	1.3526 USD
2020-11-26	1.8299 USD
2020-08-28	1.2672 USD
2020-08-27	0.8483 USD
2020-02-27	1.1959 USD
2020-02-26	0.7922 USD
2019-11-27	0.9773 USD
2019-11-26	0.6474 USD
2019-08-29	0.8796 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.