The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	1,044.01	1,044.01	1,039.99	1,039.99	77.306	2,496
2021-12-27	1,031.68	1,042.34	1,031.68	1,041.29	77.403	1,836
2021-12-23	1,022.04	1,049.74	1,022.04	1,038.35	77.184	10,560
2021-12-22	1,002.00	1,023.43	1,001.92	1,019.94	75.816	8,592
2021-12-21	1,012.31	1,014.00	1,012.31	1,014.00	75.374	7,404
2021-12-20	976.54	991.84	976.54	991.53	73.704	5,112
2021-12-17	1,028.35	1,028.35	991.06	991.06	73.669	26,904
2021-12-16	1,037.92	1,044.00	1,026.70	1,028.35	76.441	3,144
2021-12-15	1,021.00	1,038.27	1,020.58	1,038.27	77.178	9,828
2021-12-14	1,002.57	1,017.00	999.12	1,015.36	75.475	2,640
2021-12-13	1,015.68	1,024.96	1,013.48	1,024.96	76.189	3,984
2021-12-10	1,006.14	1,016.13	994.95	1,013.74	75.355	5,172
2021-12-09	990.85	1,002.74	990.85	996.18	74.050	13,788
2021-12-08	1,003.12	1,015.16	983.55	986.47	73.328	14,556
2021-12-07	979.70	1,007.97	979.70	993.19	73.827	19,836
2021-12-06	972.77	972.77	970.15	972.20	72.267	9,096
2021-12-03	951.28	951.28	939.76	943.66	70.146	5,352
2021-12-02	930.00	949.67	920.70	944.35	70.197	16,440
2021-12-01	942.89	944.93	931.73	931.73	69.259	31,800
2021-11-30	940.50	941.74	939.30	939.30	69.821	516
2021-11-29	956.92	964.44	956.45	957.86	71.201	144
2021-11-26	968.45	973.88	940.00	946.72	70.246	91,212
2021-11-25	985.59	985.59	985.50	985.50	72.087	60
2021-11-24	980.00	980.00	975.94	979.00	71.612	4,356
2021-11-23	1,005.00	1,012.00	981.22	982.10	71.839	504
2021-11-22	991.18	999.77	981.63	986.76	72.180	1,992
2021-11-19	967.91	993.28	965.28	991.18	72.503	16,224
2021-11-18	953.71	969.76	952.52	967.91	70.801	35,844
2021-11-17	964.35	984.97	963.84	981.12	71.767	187,956
2021-11-16	955.00	968.05	950.00	964.35	70.540	178,152
2021-11-12	941.16	946.80	932.92	944.88	69.116	140,976
2021-11-11	954.75	954.75	922.44	932.90	68.240	9,744
2021-11-10	1,000.00	1,000.00	941.00	949.46	69.451	328,968
2021-11-09	951.99	955.45	951.99	955.45	69.889	2,580
2021-11-08	966.53	969.91	966.53	966.77	70.717	1,368
2021-11-05	961.74	963.57	961.74	963.57	70.483	13,584
2021-11-04	949.07	952.58	949.07	952.58	69.679	7,056
2021-11-03	918.98	953.28	918.98	953.28	69.731	33,480
2021-11-01	912.75	922.74	911.59	918.98	67.222	4,308
2021-10-29	911.79	913.22	911.79	913.22	66.800	5,868
2021-10-28	916.03	916.03	913.50	913.50	66.821	3,684
2021-10-27	911.14	912.64	911.14	912.64	66.758	6,072
2021-10-26	930.12	930.12	919.00	921.80	67.428	4,344
2021-10-25	925.00	925.00	915.12	915.12	66.939	792
2021-10-22	921.79	925.20	921.79	925.20	67.677	28,908
2021-10-21	898.86	898.93	897.75	898.45	65.720	24,072

← NewerPage 21 of 21 · 1,246 trading days

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.