The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	36.590	36.590	35.750	36.330	34.847	4,183
2023-06-09	37.210	37.210	35.750	35.870	34.406	12,285
2023-06-07	37.170	37.290	37.140	37.270	35.749	4,244
2023-06-06	37.310	37.810	37.070	37.810	36.267	6,120
2023-06-02	38.030	38.970	38.030	38.890	37.302	5,425
2023-06-01	38.330	38.400	38.130	38.160	36.602	20,821
2023-05-31	39.100	39.100	38.800	38.800	37.216	122
2023-05-30	38.100	38.100	38.100	38.100	36.545	0
2023-05-29	38.150	39.210	38.100	38.100	36.545	3
2023-05-26	40.310	40.310	40.200	40.200	38.473	1,954
2023-05-25	39.800	40.060	39.800	40.050	38.329	3,472
2023-05-24	39.000	39.110	38.910	39.100	37.420	2,498
2023-05-23	40.610	40.610	39.680	39.680	37.975	14,185
2023-05-22	41.000	41.130	40.800	41.040	39.277	1,619
2023-05-19	41.530	41.650	41.340	41.650	39.861	65
2023-05-18	41.140	41.140	41.120	41.120	39.353	3,951
2023-05-17	40.000	40.360	39.910	40.320	38.588	139,046
2023-05-16	40.320	40.320	40.110	40.310	38.578	11,061
2023-05-15	41.180	41.180	40.820	40.820	39.066	5,730
2023-05-12	41.020	41.180	40.390	40.740	38.990	6,739
2023-05-11	41.580	41.630	41.530	41.530	39.746	6,112
2023-05-10	41.820	41.860	41.210	41.470	39.688	7,601
2023-05-09	42.830	43.260	41.780	42.010	40.205	6,104
2023-05-08	42.460	42.960	42.290	42.830	40.990	8,397
2023-05-05	42.480	42.780	41.520	41.810	40.014	259
2023-05-04	43.190	43.190	41.520	41.870	40.071	25,661
2023-05-03	50.000	50.000	40.530	42.350	40.531	57,175
2023-05-02	51.180	51.750	50.560	51.220	49.019	1,679
2023-04-28	51.110	51.220	51.110	51.180	48.981	2,231
2023-04-27	50.930	51.010	50.870	51.010	48.818	2,196
2023-04-26	50.970	51.010	50.860	51.010	48.818	2,826
2023-04-25	52.710	52.710	52.200	52.250	50.005	4,237
2023-04-24	53.910	53.910	53.120	53.180	50.895	7,757
2023-04-20	54.080	54.350	54.080	54.350	52.015	3,768
2023-04-19	54.040	54.280	54.040	54.230	51.900	857
2023-04-18	53.420	53.420	53.180	53.180	50.895	5,693
2023-04-17	52.000	52.000	51.980	51.980	49.747	10
2023-04-14	52.850	52.850	52.010	52.190	49.948	9,825
2023-04-13	51.840	51.840	51.820	51.820	49.594	7,412
2023-04-12	50.810	51.020	50.740	50.770	48.589	22,193
2023-04-11	50.540	50.660	50.510	50.650	48.474	33
2023-04-10	50.630	50.740	50.550	50.630	48.455	42
2023-04-06	50.660	50.740	50.640	50.740	48.560	1,733
2023-04-05	51.190	51.190	50.210	50.210	48.053	3,645
2023-04-04	52.050	52.060	52.040	52.040	49.804	10
2023-04-03	52.200	52.200	51.980	52.190	49.948	8,870
2023-03-31	51.980	52.200	51.980	52.200	49.957	3,238
2023-03-30	52.490	52.490	52.390	52.430	50.177	20
2023-03-29	52.450	52.500	52.360	52.360	50.110	3,728
2023-03-28	51.680	51.700	51.610	51.700	49.479	52
2023-03-27	52.590	52.590	52.590	52.590	50.331	8
2023-03-24	52.860	52.860	52.710	52.710	50.445	2,304
2023-03-23	53.020	53.390	52.380	52.400	50.149	2,708
2023-03-22	52.990	52.990	51.860	51.860	49.632	7,661
2023-03-21	52.150	52.150	51.720	51.720	49.498	20
2023-03-20	51.220	51.380	51.220	51.380	49.173	1,333
2023-03-17	51.480	51.510	51.340	51.400	49.192	5,156
2023-03-16	52.040	52.330	51.840	51.840	49.613	4,790
2023-03-15	51.820	52.290	51.680	52.060	49.823	4,615
2023-03-14	52.720	52.720	52.070	52.220	49.976	5,800

← NewerPage 15 of 21 · 1,251 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.