The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	632.32	646.09	632.32	641.90	50.846	9,492
2022-09-14	635.79	640.04	631.70	632.32	50.087	648
2022-09-13	645.72	645.76	620.51	620.51	49.152	10,656
2022-09-12	650.24	665.93	650.01	651.60	51.614	9,372
2022-09-09	648.00	653.44	647.45	652.14	51.657	2,880
2022-09-08	637.36	651.35	636.44	644.56	51.057	10,200
2022-09-06	640.00	654.68	640.00	645.28	51.114	1,476
2022-09-05	580.00	684.68	580.00	640.14	50.706	144
2022-09-02	656.60	656.60	629.85	629.85	49.891	86,844
2022-09-01	647.40	660.44	643.94	656.60	52.010	22,056
2022-08-31	670.00	670.00	662.39	666.25	52.775	840
2022-08-30	652.20	657.15	648.70	652.60	51.693	768
2022-08-29	659.22	663.97	653.25	653.25	51.619	1,404
2022-08-26	700.92	700.92	665.77	665.77	51.591	2,052
2022-08-25	693.28	707.00	693.28	706.52	54.749	13,584
2022-08-24	678.51	678.51	674.07	677.96	52.536	2,724
2022-08-23	683.60	683.60	674.03	675.24	52.325	3,756
2022-08-22	687.59	687.59	683.60	683.60	52.973	6,252
2022-08-19	719.05	719.64	708.83	708.83	54.928	7,380
2022-08-18	703.61	735.20	697.22	726.33	56.284	15,084
2022-08-17	711.00	717.80	706.62	714.18	55.342	3,132
2022-08-16	709.10	712.36	704.63	709.76	55.000	1,872
2022-08-15	696.55	703.76	694.43	703.16	54.489	996
2022-08-12	689.50	697.40	689.50	696.33	53.959	1,692
2022-08-11	694.55	704.69	694.55	695.88	53.924	4,092
2022-08-10	679.65	695.16	679.65	693.25	53.721	8,892
2022-08-09	684.85	686.41	679.65	679.65	52.667	3,744
2022-08-08	695.54	698.30	690.12	690.12	53.478	13,464
2022-08-05	703.40	703.40	692.17	695.54	53.898	1,044
2022-08-04	711.53	715.68	709.53	715.68	55.459	6,384
2022-08-03	704.32	713.55	702.62	709.84	55.006	12,120
2022-08-02	701.28	716.53	699.67	706.45	54.743	6,876
2022-08-01	707.87	710.26	697.22	706.77	54.768	12,276
2022-07-29	705.22	710.89	702.39	706.74	54.766	3,360
2022-07-28	687.54	708.51	687.53	697.57	54.055	13,896
2022-07-27	669.33	693.12	669.33	691.62	53.594	14,556
2022-07-26	675.32	680.58	670.80	676.02	52.385	7,200
2022-07-25	694.14	694.92	688.70	690.78	53.529	4,704
2022-07-22	712.08	720.64	705.82	712.08	55.180	1,560
2022-07-21	704.65	723.08	704.65	722.86	56.015	10,428
2022-07-20	690.00	705.87	690.00	704.66	54.605	3,924
2022-07-19	667.32	686.97	665.43	686.65	53.209	9,720
2022-07-18	673.23	677.49	662.65	662.65	51.349	7,428
2022-07-15	667.86	670.52	660.54	660.75	51.202	744
2022-07-14	665.86	670.56	655.60	661.02	51.223	7,896
2022-07-13	649.44	667.72	649.44	665.90	51.601	9,600
2022-07-12	657.36	668.58	657.36	662.34	51.325	4,788
2022-07-11	659.48	671.88	656.00	657.21	50.928	6,312
2022-07-08	702.42	702.42	659.48	659.48	51.104	13,272
2022-07-07	693.00	695.29	687.40	690.90	53.538	7,896
2022-07-06	697.60	705.06	697.60	698.74	54.146	4,560
2022-07-05	681.10	697.79	677.37	697.79	54.072	14,052
2022-07-04	690.89	690.89	668.00	690.25	53.488	1,380
2022-07-01	686.08	686.08	666.67	685.45	53.116	7,848
2022-06-30	674.69	674.69	652.23	665.98	51.607	3,084
2022-06-29	671.52	671.52	664.26	664.59	51.500	6,072
2022-06-28	678.96	685.30	675.77	676.77	52.444	5,436
2022-06-27	687.01	691.87	683.20	687.00	53.236	8,712
2022-06-24	692.92	706.22	692.44	706.22	54.726	14,220
2022-06-23	640.00	673.92	640.00	673.28	52.173	27,024

← NewerPage 18 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.