Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EL.MX stock page

The Estée Lauder Companies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-272,262.002,262.002,262.002,262.002,171.880
2024-05-242,262.002,262.002,262.002,262.002,171.880
2024-05-232,262.002,262.002,262.002,262.002,171.880
2024-05-222,262.002,262.002,262.002,262.002,171.880
2024-05-212,262.002,262.002,262.002,262.002,171.880
2024-05-202,262.002,262.002,262.002,262.002,171.880
2024-05-172,262.002,262.002,262.002,262.002,171.880
2024-05-162,262.002,262.002,262.002,262.002,171.880
2024-05-152,262.002,262.002,262.002,262.002,171.880
2024-05-142,262.002,262.002,262.002,262.002,171.8856
2024-05-132,105.652,105.652,105.652,105.652,021.760
2024-05-102,105.652,105.652,105.652,105.652,021.760
2024-05-092,213.002,213.002,105.652,105.652,021.7676
2024-05-082,206.982,206.982,206.982,206.982,119.0510
2024-05-072,196.002,196.002,196.002,196.002,108.510
2024-05-062,196.002,196.002,196.002,196.002,108.5147
2024-05-032,256.002,260.502,256.002,260.502,170.44125
2024-05-022,500.002,500.002,500.002,500.002,400.400
2024-04-302,500.002,500.002,500.002,500.002,400.400
2024-04-292,500.002,500.002,500.002,500.002,400.400
2024-04-262,500.002,500.002,500.002,500.002,400.400
2024-04-252,500.002,500.002,500.002,500.002,400.400
2024-04-242,507.662,507.662,500.002,500.002,400.40807
2024-04-232,529.732,529.732,412.862,412.862,316.73400
2024-04-222,487.102,487.102,487.102,487.102,388.010
2024-04-192,487.102,487.102,487.102,487.102,388.0141
2024-04-182,452.002,452.002,452.002,452.002,354.310
2024-04-172,452.002,452.002,452.002,452.002,354.310
2024-04-162,452.002,452.002,452.002,452.002,354.310
2024-04-152,452.002,452.002,452.002,452.002,354.310
2024-04-122,452.002,452.002,452.002,452.002,354.310
2024-04-112,452.002,452.002,452.002,452.002,354.310
2024-04-102,452.002,452.002,452.002,452.002,354.310
2024-04-092,452.002,452.002,452.002,452.002,354.310
2024-04-082,452.002,452.002,452.002,452.002,354.310
2024-04-052,452.002,452.002,452.002,452.002,354.319
2024-04-042,444.792,444.792,444.792,444.792,347.39100
2024-04-032,524.002,524.002,524.002,524.002,423.440
2024-04-022,524.002,524.002,524.002,524.002,423.440
2024-04-012,524.002,524.002,524.002,524.002,423.4413
2024-03-272,375.032,375.032,375.032,375.032,280.400
2024-03-262,375.032,375.032,375.032,375.032,280.400
2024-03-252,375.032,375.032,375.032,375.032,280.400
2024-03-222,375.032,375.032,375.032,375.032,280.4035
2024-03-212,538.512,538.512,538.512,538.512,437.370
2024-03-202,538.512,538.512,538.512,538.512,437.370
2024-03-192,538.512,538.512,538.512,538.512,437.370
2024-03-152,538.512,538.512,538.512,538.512,437.370
2024-03-142,538.002,541.002,538.002,538.512,437.37253
2024-03-132,553.912,553.912,553.912,553.912,452.160
2024-03-122,553.912,553.912,553.912,553.912,452.1627,138
2024-03-112,585.002,611.002,585.002,588.082,484.97118
2024-03-082,440.212,440.212,440.212,440.212,342.990
2024-03-072,440.212,440.212,440.212,440.212,342.990
2024-03-062,440.212,440.212,440.212,440.212,342.990
2024-03-052,440.212,440.212,440.212,440.212,342.990
2024-03-042,440.212,440.212,440.212,440.212,342.990
2024-03-012,440.212,440.212,440.212,440.212,342.990
2024-02-292,440.212,440.212,440.212,440.212,342.990
2024-02-282,440.212,440.212,440.212,440.212,342.990
← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-316.4677 USD
2026-05-296.4677 USD
2026-02-276.4677 USD
2025-11-286.4677 USD
2025-09-026.4677 USD
2025-05-306.4677 USD
2025-02-286.4677 USD
2024-11-296.4677 USD
2024-08-3012.1961 USD
2024-05-3112.1961 USD
2024-02-2812.1961 USD
2023-11-2912.1961 USD
2023-08-3012.1961 USD
2023-05-3012.1961 USD
2023-02-2712.1961 USD
2022-11-2912.1961 USD
2022-08-3011.0874 USD
2022-05-2711.0874 USD
2022-02-2511.0874 USD
2021-11-2911.0874 USD
2021-08-309.7939 USD
2021-05-279.7939 USD
2021-02-259.7939 USD
2020-11-279.7939 USD
2020-08-288.8699 USD
2020-02-278.8699 USD
2019-11-278.8699 USD
2019-08-297.9460 USD
2019-05-307.9460 USD
2019-02-277.9460 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.