Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EL.MX stock page

The Estée Lauder Companies Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-292,125.582,125.582,125.582,125.582,031.570
2023-11-282,125.582,125.582,125.582,125.582,020.910
2023-11-272,125.582,125.582,125.582,125.582,020.9150
2023-11-242,125.582,125.582,125.582,125.582,020.910
2023-11-232,125.582,125.582,125.582,125.582,020.910
2023-11-222,125.582,125.582,125.582,125.582,020.910
2023-11-212,125.582,125.582,125.582,125.582,020.910
2023-11-172,125.582,125.582,125.582,125.582,020.910
2023-11-162,125.582,125.582,125.582,125.582,020.910
2023-11-152,125.582,125.582,125.582,125.582,020.910
2023-11-142,084.992,125.582,084.992,125.582,020.91485
2023-11-132,012.432,012.432,012.432,012.431,913.33167
2023-11-101,952.001,952.001,952.001,952.001,855.870
2023-11-091,952.001,952.001,952.001,952.001,855.870
2023-11-081,952.001,952.001,952.001,952.001,855.870
2023-11-071,952.001,952.001,952.001,952.001,855.870
2023-11-061,952.001,952.001,952.001,952.001,855.870
2023-11-031,999.001,999.001,952.001,952.001,855.87120
2023-11-011,901.071,919.991,822.801,860.001,768.4070,684
2023-10-312,319.892,319.892,319.892,319.892,205.65472
2023-10-302,517.002,517.002,517.002,517.002,393.050
2023-10-272,517.002,517.002,517.002,517.002,393.050
2023-10-262,517.002,517.002,517.002,517.002,393.050
2023-10-252,517.002,517.002,517.002,517.002,393.050
2023-10-242,517.002,517.002,517.002,517.002,393.050
2023-10-232,517.002,517.002,517.002,517.002,393.050
2023-10-202,517.002,517.002,517.002,517.002,393.05164
2023-10-192,516.522,516.522,516.522,516.522,392.5922
2023-10-182,495.642,495.642,495.642,495.642,372.740
2023-10-172,495.642,495.642,495.642,495.642,372.740
2023-10-162,495.652,495.652,495.642,495.642,372.7427
2023-10-132,484.992,484.992,484.992,484.992,362.620
2023-10-122,484.992,484.992,484.992,484.992,362.6224
2023-10-112,617.402,617.402,617.402,617.402,488.510
2023-10-102,617.402,617.402,617.402,617.402,488.51308
2023-10-092,487.502,487.502,487.502,487.502,365.000
2023-10-062,487.502,487.502,487.502,487.502,365.000
2023-10-052,487.502,487.502,487.502,487.502,365.000
2023-10-042,487.502,487.502,487.502,487.502,365.000
2023-10-032,533.002,533.002,487.502,487.502,365.0050
2023-10-022,440.002,440.002,440.002,440.002,319.840
2023-09-292,440.002,440.002,440.002,440.002,319.840
2023-09-282,440.002,440.002,440.002,440.002,319.840
2023-09-272,440.002,440.002,440.002,440.002,319.840
2023-09-262,440.002,440.002,440.002,440.002,319.84361
2023-09-252,517.782,517.782,517.782,517.782,393.790
2023-09-222,517.782,517.782,517.782,517.782,393.79227
2023-09-212,517.782,517.782,517.782,517.782,393.79100
2023-09-202,603.002,603.002,603.002,603.002,474.810
2023-09-192,603.002,603.002,603.002,603.002,474.8158
2023-09-182,603.002,603.002,603.002,603.002,474.810
2023-09-152,603.002,603.002,603.002,603.002,474.810
2023-09-142,603.002,603.002,603.002,603.002,474.810
2023-09-132,680.002,680.002,596.002,603.002,474.81144
2023-09-122,680.002,680.002,680.002,680.002,548.020
2023-09-112,653.002,680.002,653.002,680.002,548.0274
2023-09-082,756.262,756.262,756.262,756.262,620.530
2023-09-072,756.262,756.262,756.262,756.262,620.530
2023-09-062,756.262,756.262,756.262,756.262,620.530
2023-09-052,756.262,756.262,756.262,756.262,620.530
← NewerPage 13 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.