The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 55.210 | 55.210 | 54.420 | 55.050 | 52.588 | 6,494 |
| 2022-12-12 | 53.060 | 53.830 | 52.770 | 53.750 | 51.346 | 3,813 |
| 2022-12-09 | 52.650 | 52.690 | 52.540 | 52.610 | 50.257 | 12,948 |
| 2022-12-08 | 51.710 | 52.660 | 51.590 | 52.630 | 50.276 | 14,072 |
| 2022-12-07 | 50.430 | 50.800 | 50.430 | 50.560 | 48.299 | 4,031 |
| 2022-12-06 | 51.330 | 51.940 | 51.090 | 51.560 | 49.254 | 317,684 |
| 2022-12-05 | 51.390 | 51.390 | 50.880 | 50.880 | 48.605 | 4,357 |
| 2022-12-02 | 50.300 | 52.020 | 49.280 | 52.020 | 49.694 | 15,621 |
| 2022-12-01 | 50.330 | 50.970 | 49.680 | 50.340 | 48.089 | 15,343 |
| 2022-11-30 | 48.060 | 50.640 | 48.060 | 50.600 | 48.337 | 2,238 |
| 2022-11-29 | 47.240 | 47.400 | 46.900 | 47.300 | 45.185 | 9,083 |
| 2022-11-28 | 49.000 | 49.000 | 49.000 | 49.000 | 46.670 | 0 |
| 2022-11-25 | 49.500 | 49.590 | 48.630 | 49.000 | 46.576 | 4,369 |
| 2022-11-24 | 48.410 | 48.410 | 45.010 | 48.410 | 46.016 | 156 |
| 2022-11-23 | 50.150 | 50.350 | 49.730 | 49.730 | 47.270 | 9,313 |
| 2022-11-22 | 48.850 | 49.770 | 48.720 | 49.640 | 47.185 | 870 |
| 2022-11-21 | 49.720 | 49.720 | 48.070 | 48.180 | 45.797 | 52 |
| 2022-11-18 | 621.15 | 634.68 | 617.46 | 630.99 | 49.982 | 8,472 |
| 2022-11-17 | 600.18 | 614.21 | 600.18 | 614.21 | 48.653 | 9,672 |
| 2022-11-16 | 602.65 | 603.29 | 599.88 | 600.24 | 47.546 | 2,748 |
| 2022-11-14 | 597.93 | 597.93 | 590.23 | 591.04 | 46.817 | 6,408 |
| 2022-11-11 | 611.00 | 614.17 | 606.18 | 608.50 | 48.200 | 22,140 |
| 2022-11-10 | 532.80 | 588.34 | 532.80 | 588.34 | 46.603 | 16,140 |
| 2022-11-09 | 532.98 | 532.98 | 530.00 | 530.00 | 41.982 | 156 |
| 2022-11-08 | 532.44 | 541.09 | 532.44 | 537.56 | 42.581 | 96 |
| 2022-11-07 | 524.18 | 533.18 | 519.48 | 533.18 | 42.234 | 164,820 |
| 2022-11-04 | 533.43 | 539.21 | 525.86 | 529.06 | 41.908 | 41,052 |
| 2022-11-03 | 500.00 | 500.00 | 490.09 | 495.74 | 39.268 | 12,552 |
| 2022-11-01 | 533.20 | 540.67 | 522.91 | 529.32 | 41.928 | 23,412 |
| 2022-10-31 | 529.47 | 529.61 | 516.43 | 519.79 | 41.173 | 16,320 |
| 2022-10-28 | 551.97 | 551.97 | 548.42 | 549.46 | 43.524 | 5,544 |
| 2022-10-27 | 549.67 | 549.67 | 539.46 | 541.12 | 42.863 | 6,876 |
| 2022-10-26 | 541.98 | 553.08 | 541.98 | 552.29 | 43.748 | 7,908 |
| 2022-10-25 | 540.96 | 542.38 | 540.96 | 542.38 | 42.963 | 9,840 |
| 2022-10-24 | 513.22 | 522.73 | 512.29 | 520.75 | 41.249 | 19,104 |
| 2022-10-21 | 520.37 | 525.05 | 511.56 | 519.13 | 41.121 | 22,740 |
| 2022-10-20 | 541.15 | 541.15 | 524.37 | 524.37 | 41.536 | 10,956 |
| 2022-10-19 | 559.06 | 559.06 | 546.83 | 546.83 | 43.315 | 10,932 |
| 2022-10-18 | 571.68 | 571.68 | 563.15 | 563.60 | 44.644 | 1,512 |
| 2022-10-17 | 563.35 | 564.47 | 562.75 | 564.47 | 44.713 | 3,996 |
| 2022-10-14 | 557.66 | 558.62 | 556.67 | 558.62 | 44.249 | 2,520 |
| 2022-10-13 | 551.24 | 564.44 | 551.24 | 562.12 | 44.526 | 4,872 |
| 2022-10-11 | 551.10 | 562.22 | 551.10 | 562.22 | 44.534 | 516 |
| 2022-10-10 | 559.47 | 562.80 | 559.47 | 562.80 | 44.580 | 228 |
| 2022-10-07 | 573.21 | 573.21 | 571.97 | 571.97 | 45.307 | 8,436 |
| 2022-10-06 | 577.14 | 598.43 | 577.14 | 593.54 | 47.015 | 14,664 |
| 2022-10-05 | 582.58 | 586.68 | 578.13 | 581.91 | 46.094 | 11,688 |
| 2022-10-04 | 573.12 | 586.17 | 573.12 | 586.17 | 46.431 | 12,012 |
| 2022-10-03 | 564.83 | 568.46 | 555.14 | 567.98 | 44.991 | 103,188 |
| 2022-09-30 | 584.56 | 593.39 | 583.27 | 584.91 | 46.332 | 6,984 |
| 2022-09-29 | 603.58 | 603.58 | 560.01 | 560.01 | 44.359 | 10,620 |
| 2022-09-28 | 598.01 | 611.23 | 598.01 | 611.23 | 48.416 | 492 |
| 2022-09-27 | 603.42 | 606.09 | 600.97 | 605.92 | 47.996 | 10,500 |
| 2022-09-26 | 624.79 | 624.83 | 624.79 | 624.83 | 49.494 | 60 |
| 2022-09-23 | 606.65 | 609.84 | 592.84 | 598.96 | 47.445 | 9,252 |
| 2022-09-22 | 614.30 | 614.30 | 598.75 | 598.75 | 47.428 | 5,748 |
| 2022-09-21 | 572.00 | 636.48 | 572.00 | 620.71 | 49.167 | 16,068 |
| 2022-09-20 | 622.76 | 622.76 | 611.88 | 613.62 | 48.606 | 996 |
| 2022-09-19 | 624.69 | 628.02 | 613.57 | 622.26 | 49.290 | 732 |
| 2022-09-16 | 634.88 | 635.95 | 626.83 | 628.86 | 49.813 | 12,420 |
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.