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
2024-02-272,440.212,440.212,440.212,440.212,332.280
2024-02-262,440.212,440.212,440.212,440.212,332.280
2024-02-232,440.212,440.212,440.212,440.212,332.280
2024-02-222,440.212,440.212,440.212,440.212,332.280
2024-02-212,440.212,440.212,440.212,440.212,332.280
2024-02-202,440.212,440.212,440.212,440.212,332.280
2024-02-192,440.212,440.212,440.212,440.212,332.280
2024-02-162,440.212,440.212,440.212,440.212,332.280
2024-02-152,440.212,440.212,440.212,440.212,332.280
2024-02-142,440.212,440.212,440.212,440.212,332.280
2024-02-132,440.212,440.212,440.212,440.212,332.280
2024-02-122,434.002,440.212,434.002,440.212,332.2845
2024-02-092,434.002,434.002,434.002,434.002,326.340
2024-02-082,434.002,434.002,434.002,434.002,326.340
2024-02-072,440.002,440.002,434.002,434.002,326.3427
2024-02-062,521.612,521.612,493.002,493.002,382.73140
2024-02-022,270.002,285.002,270.002,285.002,183.93967
2024-02-012,212.902,212.902,212.902,212.902,115.020
2024-01-312,212.902,212.902,212.902,212.902,115.020
2024-01-302,212.902,212.902,212.902,212.902,115.020
2024-01-292,212.902,212.902,212.902,212.902,115.020
2024-01-262,268.002,268.002,212.902,212.902,115.0256
2024-01-252,150.212,150.212,150.212,150.212,055.110
2024-01-242,150.212,150.212,150.212,150.212,055.110
2024-01-232,150.212,150.212,150.212,150.212,055.110
2024-01-222,150.212,150.212,150.212,150.212,055.110
2024-01-192,152.312,152.312,150.212,150.212,055.118,690
2024-01-182,161.772,161.772,161.772,161.772,066.150
2024-01-172,161.772,161.772,161.772,161.772,066.152,845
2024-01-162,280.002,280.002,280.002,280.002,179.160
2024-01-152,280.002,280.002,280.002,280.002,179.160
2024-01-122,280.002,280.002,280.002,280.002,179.160
2024-01-112,280.002,280.002,280.002,280.002,179.1639
2024-01-102,280.002,280.002,280.002,280.002,179.1614
2024-01-092,350.002,350.002,350.002,350.002,246.0635
2024-01-082,320.002,330.002,320.002,327.582,224.6366
2024-01-052,471.202,471.202,471.202,471.202,361.900
2024-01-042,471.202,471.202,471.202,471.202,361.900
2024-01-032,471.202,471.202,471.202,471.202,361.900
2024-01-022,471.202,471.202,471.202,471.202,361.90472
2023-12-292,459.532,459.532,459.532,459.532,350.740
2023-12-282,459.532,459.532,459.532,459.532,350.740
2023-12-272,459.532,459.532,459.532,459.532,350.74189
2023-12-262,500.002,500.002,500.002,500.002,389.420
2023-12-222,500.002,500.002,500.002,500.002,389.420
2023-12-212,500.002,500.002,500.002,500.002,389.420
2023-12-202,512.132,512.132,500.002,500.002,389.4217
2023-12-192,472.162,472.162,472.162,472.162,362.820
2023-12-182,472.162,472.162,472.162,472.162,362.820
2023-12-152,535.002,535.002,472.162,472.162,362.82252
2023-12-142,401.002,401.002,401.002,401.002,294.800
2023-12-132,389.812,401.002,389.812,401.002,294.80205
2023-12-112,349.002,349.002,349.002,349.002,245.100
2023-12-082,349.002,349.002,349.002,349.002,245.100
2023-12-072,349.002,349.002,349.002,349.002,245.10220
2023-12-062,391.892,391.892,324.002,329.002,225.9982
2023-12-052,445.702,445.702,445.702,445.702,337.530
2023-12-042,377.312,445.702,377.312,445.702,337.53136
2023-12-012,221.462,265.002,221.462,265.002,164.82313
2023-11-302,125.582,125.582,125.582,125.582,031.570
← NewerPage 12 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.