The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 630.22 | 643.01 | 629.91 | 641.89 | 49.741 | 3,864 |
| 2022-06-21 | 603.00 | 637.17 | 603.00 | 635.62 | 49.255 | 19,608 |
| 2022-06-20 | 607.14 | 621.15 | 586.01 | 603.59 | 46.773 | 1,980 |
| 2022-06-17 | 594.13 | 614.78 | 594.13 | 613.61 | 47.549 | 768 |
| 2022-06-15 | 631.16 | 633.37 | 610.08 | 610.08 | 47.276 | 1,716 |
| 2022-06-14 | 607.99 | 626.99 | 607.99 | 619.93 | 48.039 | 21,576 |
| 2022-06-13 | 611.33 | 613.31 | 606.53 | 609.00 | 47.192 | 10,644 |
| 2022-06-10 | 629.54 | 629.54 | 620.45 | 620.45 | 48.079 | 2,292 |
| 2022-06-09 | 645.00 | 645.49 | 634.92 | 634.92 | 49.201 | 9,780 |
| 2022-06-08 | 648.78 | 659.34 | 648.78 | 656.04 | 50.837 | 4,584 |
| 2022-06-07 | 643.84 | 659.29 | 643.84 | 659.28 | 51.088 | 13,740 |
| 2022-06-06 | 631.00 | 645.12 | 631.00 | 637.56 | 49.405 | 13,596 |
| 2022-06-03 | 623.18 | 633.78 | 623.18 | 633.78 | 49.112 | 10,884 |
| 2022-06-02 | 612.00 | 632.10 | 608.15 | 632.10 | 48.982 | 71,928 |
| 2022-06-01 | 620.40 | 620.73 | 601.92 | 604.54 | 46.846 | 159,240 |
| 2022-05-31 | 598.43 | 611.99 | 598.43 | 608.40 | 47.145 | 11,244 |
| 2022-05-30 | 597.02 | 597.02 | 597.02 | 597.02 | 46.264 | 0 |
| 2022-05-27 | 571.97 | 597.02 | 571.97 | 597.02 | 46.264 | 612 |
| 2022-05-26 | 570.00 | 572.99 | 570.00 | 572.99 | 44.402 | 60 |
| 2022-05-25 | 546.56 | 561.44 | 546.56 | 557.77 | 42.255 | 600 |
| 2022-05-24 | 557.16 | 557.16 | 557.16 | 557.16 | 42.208 | 6,120 |
| 2022-05-23 | 566.45 | 569.09 | 566.45 | 566.89 | 42.945 | 22,140 |
| 2022-05-20 | 582.55 | 582.55 | 561.80 | 574.23 | 43.502 | 4,404 |
| 2022-05-19 | 584.43 | 584.43 | 582.55 | 582.55 | 44.132 | 33,888 |
| 2022-05-18 | 573.11 | 573.11 | 569.86 | 569.86 | 43.170 | 8,616 |
| 2022-05-17 | 596.85 | 597.99 | 596.64 | 596.64 | 45.199 | 2,736 |
| 2022-05-16 | 604.76 | 604.76 | 604.76 | 604.76 | 45.814 | 0 |
| 2022-05-13 | 603.28 | 606.59 | 603.28 | 604.76 | 45.814 | 18,072 |
| 2022-05-12 | 588.23 | 588.23 | 584.81 | 587.13 | 44.479 | 3,828 |
| 2022-05-11 | 606.00 | 606.00 | 592.08 | 593.38 | 44.952 | 14,556 |
| 2022-05-10 | 593.32 | 593.32 | 588.57 | 588.57 | 44.588 | 7,812 |
| 2022-05-09 | 612.00 | 612.00 | 600.01 | 600.01 | 45.454 | 2,568 |
| 2022-05-06 | 606.10 | 610.15 | 604.32 | 610.15 | 46.223 | 12,456 |
| 2022-05-05 | 609.81 | 610.44 | 599.83 | 606.86 | 45.973 | 18,708 |
| 2022-05-04 | 610.92 | 629.52 | 610.92 | 628.62 | 47.622 | 19,980 |
| 2022-05-03 | 605.00 | 630.00 | 605.00 | 612.21 | 46.379 | 66,372 |
| 2022-05-02 | 660.01 | 662.36 | 642.39 | 660.00 | 49.999 | 15,360 |
| 2022-04-29 | 658.05 | 658.05 | 653.47 | 653.47 | 49.504 | 9,972 |
| 2022-04-28 | 647.78 | 678.59 | 647.78 | 672.76 | 50.966 | 16,500 |
| 2022-04-27 | 643.85 | 646.39 | 643.21 | 645.06 | 48.867 | 13,344 |
| 2022-04-26 | 657.15 | 657.15 | 633.55 | 635.70 | 48.158 | 15,564 |
| 2022-04-25 | 632.44 | 653.95 | 632.44 | 653.95 | 49.541 | 6,648 |
| 2022-04-22 | 637.51 | 641.34 | 637.44 | 638.32 | 48.357 | 7,404 |
| 2022-04-20 | 651.34 | 651.34 | 643.96 | 646.01 | 48.939 | 13,464 |
| 2022-04-19 | 613.00 | 644.74 | 607.50 | 642.93 | 48.706 | 20,964 |
| 2022-04-18 | 619.20 | 619.20 | 613.79 | 613.79 | 46.498 | 3,756 |
| 2022-04-14 | 621.90 | 621.90 | 621.17 | 621.17 | 47.058 | 3,684 |
| 2022-04-13 | 624.00 | 627.59 | 623.43 | 627.59 | 47.544 | 11,496 |
| 2022-04-12 | 618.00 | 618.00 | 610.35 | 612.91 | 46.432 | 5,220 |
| 2022-04-11 | 619.57 | 620.70 | 614.77 | 616.06 | 46.670 | 2,664 |
| 2022-04-08 | 630.01 | 632.41 | 625.64 | 625.64 | 47.396 | 4,116 |
| 2022-04-07 | 628.78 | 635.00 | 628.78 | 634.06 | 48.034 | 156,060 |
| 2022-04-06 | 618.60 | 625.73 | 618.22 | 625.73 | 47.403 | 10,464 |
| 2022-04-05 | 637.80 | 638.20 | 634.68 | 634.68 | 48.081 | 948 |
| 2022-04-04 | 679.96 | 679.96 | 630.40 | 638.45 | 48.367 | 7,776 |
| 2022-04-01 | 646.07 | 646.20 | 635.73 | 635.73 | 48.161 | 5,064 |
| 2022-03-31 | 650.55 | 654.59 | 650.55 | 651.50 | 49.355 | 8,700 |
| 2022-03-30 | 668.55 | 668.55 | 664.03 | 664.03 | 50.304 | 24 |
| 2022-03-29 | 680.07 | 682.03 | 675.74 | 678.55 | 51.404 | 3,780 |
| 2022-03-28 | 666.00 | 666.00 | 653.26 | 662.70 | 50.204 | 6,924 |
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.