The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	661.80	661.80	647.93	647.93	49.085	159,480
2022-03-24	665.16	666.54	654.20	666.54	50.495	9,336
2022-03-23	665.02	665.85	665.02	665.16	50.390	9,816
2022-03-22	690.89	693.90	690.89	693.61	52.545	15,888
2022-03-21	673.54	677.17	673.54	677.17	51.300	14,304
2022-03-18	697.60	697.80	696.10	696.10	52.734	12,132
2022-03-17	687.93	688.38	680.71	680.71	51.568	8,076
2022-03-16	687.60	689.30	687.60	689.30	52.219	27,456
2022-03-15	655.05	669.75	655.05	666.79	50.513	13,752
2022-03-14	658.87	659.93	638.47	640.52	48.523	32,292
2022-03-11	678.66	678.66	670.09	670.09	50.763	3,048
2022-03-10	695.33	695.33	684.60	686.08	51.975	19,380
2022-03-09	705.00	705.00	700.08	702.69	53.233	17,664
2022-03-08	669.33	703.32	669.11	682.55	51.707	38,376
2022-03-07	707.04	707.04	671.99	671.99	50.907	25,464
2022-03-04	725.20	732.93	720.22	720.22	54.561	10,824
2022-03-03	740.01	742.31	721.06	730.74	55.358	4,860
2022-03-02	755.72	755.72	742.03	742.03	56.213	11,376
2022-02-25	714.00	776.14	714.00	775.16	58.723	22,092
2022-02-24	617.12	724.89	600.00	717.91	54.386	236,820
2022-02-23	671.10	793.99	671.10	724.83	54.794	28,932
2022-02-22	763.00	763.00	746.84	748.05	55.605	4,812
2022-02-21	780.14	780.14	779.36	779.36	57.933	48
2022-02-18	782.58	782.58	777.27	780.13	57.990	10,920
2022-02-17	791.38	791.38	785.34	786.18	58.440	6,228
2022-02-16	805.18	805.18	792.21	795.36	59.122	1,680
2022-02-15	801.85	804.21	797.93	801.16	59.553	15,336
2022-02-14	784.00	794.97	783.96	794.97	59.093	9,984
2022-02-11	815.80	815.80	793.15	793.15	58.958	13,776
2022-02-10	826.25	832.10	826.25	832.10	61.853	7,224
2022-02-09	838.72	843.74	830.83	834.73	62.048	12,360
2022-02-08	820.87	830.75	820.29	825.15	61.336	13,704
2022-02-07	845.77	845.77	827.26	828.94	61.618	15,000
2022-02-04	827.32	841.55	827.32	834.50	62.031	34,212
2022-02-03	851.01	851.01	800.93	801.36	59.568	29,676
2022-02-02	838.23	842.45	836.95	838.29	62.313	3,876
2022-02-01	823.28	831.37	823.28	830.83	61.758	8,652
2022-01-31	814.92	823.56	814.92	820.00	60.953	7,644
2022-01-28	805.95	809.19	804.28	807.21	60.003	1,728
2022-01-27	790.00	821.08	784.47	807.78	60.045	11,208
2022-01-26	816.53	825.21	790.88	794.42	59.052	118,392
2022-01-25	809.50	813.21	805.10	807.02	59.989	17,064
2022-01-24	819.16	823.37	793.00	823.37	61.204	20,448
2022-01-21	815.00	818.36	809.93	811.05	60.288	7,956
2022-01-20	845.91	852.97	824.78	824.78	61.309	14,664
2022-01-19	873.40	873.40	845.69	845.91	62.879	13,692
2022-01-18	891.00	891.00	862.40	864.75	64.280	38,988
2022-01-17	890.71	890.71	890.71	890.71	66.210	0
2022-01-14	912.58	912.58	884.56	890.71	66.210	816
2022-01-13	955.29	955.29	920.48	920.48	68.423	17,748
2022-01-12	955.00	958.00	952.36	952.36	70.792	8,772
2022-01-11	954.75	955.00	935.00	948.12	70.477	2,388
2022-01-10	1,000.00	1,000.00	946.37	946.37	70.347	36,792
2022-01-07	1,015.00	1,034.24	994.13	1,002.79	74.541	5,856
2022-01-06	1,025.12	1,025.12	1,008.20	1,009.86	75.066	2,016
2022-01-05	1,050.00	1,050.00	1,011.64	1,025.12	76.201	25,704
2022-01-04	1,063.65	1,065.72	1,045.50	1,065.72	79.219	22,128
2022-01-03	1,035.00	1,054.29	1,035.00	1,045.46	77.713	119,376
2021-12-30	1,038.02	1,038.02	1,027.71	1,030.90	76.630	116,340
2021-12-29	1,046.49	1,056.70	1,046.49	1,056.70	78.548	1,308

← NewerPage 20 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.