The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	50.740	51.810	50.740	51.600	49.383	10,516
2023-03-10	51.430	51.430	51.060	51.060	48.866	4,201
2023-03-09	53.020	53.020	52.110	52.110	49.871	1,934
2023-03-08	52.980	53.200	52.790	52.910	50.637	4,145
2023-03-07	54.370	54.440	53.040	53.080	50.800	4,163
2023-03-06	54.080	54.350	54.080	54.220	51.891	4,456
2023-03-03	54.740	55.020	54.740	54.880	52.522	6,046
2023-03-02	52.500	53.890	52.500	53.840	51.527	2,796
2023-03-01	53.330	54.230	53.210	53.290	51.001	5,365
2023-02-28	52.290	53.250	52.050	52.830	50.560	447
2023-02-27	53.970	53.970	52.400	52.400	50.149	127
2023-02-24	54.160	54.160	52.470	52.470	50.216	42
2023-02-23	53.470	53.520	53.410	53.520	51.126	66
2023-02-22	53.670	53.670	53.500	53.500	51.107	308
2023-02-17	54.750	54.750	54.140	54.500	52.063	6,176
2023-02-16	55.260	55.260	54.310	54.510	52.072	5,761
2023-02-15	55.380	55.380	55.230	55.230	52.760	1,910
2023-02-14	54.960	55.560	54.840	55.060	52.598	2,658
2023-02-13	54.580	54.960	54.580	54.960	52.502	2,433
2023-02-10	54.750	54.870	54.080	54.350	51.919	5,284
2023-02-08	55.990	56.180	55.750	56.180	53.668	15,946
2023-02-07	55.970	56.550	55.470	56.530	54.002	3,679
2023-02-06	57.210	57.320	56.070	56.070	53.562	5,403
2023-02-03	56.890	57.440	56.640	57.300	54.737	3,719
2023-02-02	56.120	57.950	56.120	56.280	53.763	11,597
2023-02-01	58.950	59.180	58.950	59.060	56.419	1,641
2023-01-31	57.770	58.370	57.730	58.370	55.760	3,216
2023-01-30	56.820	57.880	56.670	57.880	55.291	3,928
2023-01-27	57.950	58.010	57.310	57.700	55.120	3,915
2023-01-26	57.950	57.950	57.550	57.590	55.014	6,975
2023-01-25	58.480	58.480	57.600	57.820	55.234	4,795
2023-01-24	59.170	59.460	58.570	59.220	56.572	5,088
2023-01-23	57.360	59.150	57.360	59.150	56.505	2,343
2023-01-20	57.220	58.350	57.200	58.350	55.740	10,559
2023-01-19	56.420	56.580	56.290	56.290	53.773	2,850
2023-01-18	56.550	56.980	56.400	56.740	54.202	261
2023-01-17	56.650	57.050	56.320	56.320	53.801	4,508
2023-01-16	56.360	56.390	56.080	56.080	53.572	678
2023-01-13	55.810	56.790	54.940	56.750	54.212	4,623
2023-01-12	55.760	55.870	55.650	55.810	53.314	73,922
2023-01-11	57.000	57.000	56.580	56.700	54.164	2,351
2023-01-10	56.970	57.000	56.870	57.000	54.451	1,752
2023-01-09	56.540	58.710	56.540	57.480	54.909	10,858
2023-01-06	58.060	58.370	57.810	57.810	55.225	5,352
2023-01-05	58.870	59.000	57.710	58.310	55.702	8,062
2023-01-04	58.110	59.530	55.710	55.710	53.219	14,921
2023-01-03	55.820	57.640	55.820	57.600	55.024	5,422
2023-01-02	55.830	55.830	55.830	55.830	53.333	6
2022-12-29	54.210	55.710	53.700	55.710	53.219	99,438
2022-12-28	54.290	54.290	54.210	54.210	51.786	25
2022-12-27	53.090	54.990	53.090	54.890	52.435	14,095
2022-12-26	51.770	51.770	51.770	51.770	49.455	0
2022-12-23	51.600	51.790	51.600	51.770	49.455	1,117
2022-12-22	51.650	52.210	51.650	52.170	49.837	69
2022-12-21	51.250	53.860	51.250	52.770	50.410	12,324
2022-12-20	51.150	51.630	50.730	51.630	49.321	15,144
2022-12-19	53.150	53.350	52.070	52.070	49.741	1,371
2022-12-16	52.660	53.180	52.660	53.160	50.783	13,753
2022-12-15	53.450	53.790	52.710	53.080	50.706	13,115
2022-12-14	55.570	55.790	54.960	54.960	52.502	2,012

← NewerPage 16 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.