The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	33.420	33.420	33.420	33.420	32.149	0
2023-09-01	33.110	33.420	33.050	33.420	32.149	8,709
2023-08-31	33.590	33.830	33.330	33.330	32.062	12
2023-08-30	32.100	32.100	32.100	32.100	30.879	0
2023-08-29	31.790	32.240	31.790	32.100	30.879	103
2023-08-28	31.160	31.160	31.160	31.160	29.888	0
2023-08-25	31.130	31.160	31.130	31.160	29.888	5,527
2023-08-24	30.900	31.330	30.650	30.650	29.399	2,791
2023-08-23	30.840	31.220	30.840	30.870	29.610	7,697
2023-08-22	31.190	31.190	30.380	30.670	29.418	4,763
2023-08-21	32.510	32.550	31.210	31.270	29.994	10,394
2023-08-18	31.810	33.000	31.460	32.330	31.010	6,135
2023-08-17	33.500	34.040	33.490	33.800	32.420	420
2023-08-16	33.660	34.080	33.660	33.740	32.363	27
2023-08-15	34.000	34.000	33.820	33.820	32.439	7,035
2023-08-14	34.560	34.640	34.430	34.430	33.025	8,217
2023-08-11	34.590	34.620	34.320	34.320	32.919	3,737
2023-08-10	35.400	35.400	34.510	34.610	33.197	15,699
2023-08-09	33.990	34.140	33.870	34.020	32.631	2,663
2023-08-08	35.000	35.000	34.050	34.490	33.082	4,104
2023-08-07	35.130	35.130	34.590	34.590	33.178	30
2023-08-04	34.870	34.880	34.530	34.530	33.120	3,470
2023-08-03	35.120	35.250	35.020	35.020	33.590	2,564
2023-08-02	35.390	35.390	34.430	34.470	33.063	2,675
2023-08-01	35.330	35.340	32.640	32.640	31.308	4,792
2023-07-31	35.970	35.970	35.330	35.330	33.888	2,435
2023-07-28	34.320	35.570	34.320	35.570	34.118	8,888
2023-07-27	34.540	34.540	34.270	34.320	32.919	16,305
2023-07-26	35.130	35.200	34.820	34.970	33.543	1,779
2023-07-25	35.400	35.400	34.840	35.300	33.859	441
2023-07-24	35.380	35.380	34.320	35.090	33.658	6,164
2023-07-21	36.190	36.380	35.990	35.990	34.521	2,644
2023-07-20	37.190	37.190	36.340	36.350	34.866	7,576
2023-07-19	38.000	38.000	37.900	37.930	36.382	518
2023-07-18	38.070	38.070	37.590	37.790	36.247	4,957
2023-07-17	38.660	38.660	38.560	38.630	37.053	958
2023-07-14	38.390	38.390	38.390	38.390	36.823	0
2023-07-13	38.760	38.760	38.390	38.390	36.823	79
2023-07-12	38.550	38.550	38.360	38.520	36.948	12,627
2023-07-11	39.420	39.420	39.360	39.360	37.753	3
2023-07-10	39.290	39.740	39.250	39.250	37.648	1,613
2023-07-07	39.040	39.040	39.040	39.040	37.446	620
2023-07-06	39.810	39.810	39.650	39.710	38.089	1,076
2023-07-05	39.630	39.660	39.620	39.660	38.041	12
2023-07-04	44.910	44.910	38.000	38.000	36.449	92
2023-07-03	39.380	44.930	39.380	44.930	43.096	324
2023-06-30	39.180	39.290	39.180	39.290	37.686	760
2023-06-29	39.040	39.180	38.930	38.930	37.341	43
2023-06-28	39.180	39.180	38.890	39.010	37.418	2,127
2023-06-27	38.480	39.240	38.480	39.240	37.638	154,832
2023-06-26	38.420	38.620	38.340	38.620	37.044	8,209
2023-06-23	38.210	38.330	38.210	38.330	36.765	7,430
2023-06-22	38.660	39.000	38.650	39.000	37.408	7,299
2023-06-21	38.650	38.860	38.550	38.760	37.178	5,723
2023-06-20	39.760	39.760	39.760	39.760	38.137	3,120
2023-06-19	40.230	40.290	40.150	40.290	38.645	2,172
2023-06-16	40.070	40.980	40.070	40.810	39.144	5,877
2023-06-15	39.080	40.000	39.080	39.970	38.338	14,156
2023-06-14	38.700	38.770	38.570	38.570	36.996	14,741
2023-06-13	37.210	37.450	37.210	37.450	35.921	19,654

← NewerPage 14 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.