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
2023-09-042,756.262,756.262,756.262,756.262,620.530
2023-09-012,756.262,756.262,756.262,756.262,620.5331
2023-08-312,621.002,621.002,621.002,621.002,491.930
2023-08-302,621.002,621.002,621.002,621.002,491.930
2023-08-292,621.002,621.002,621.002,621.002,481.320
2023-08-282,621.002,621.002,621.002,621.002,481.3215
2023-08-252,570.002,570.002,570.002,570.002,433.0430
2023-08-242,554.092,554.092,554.092,554.092,417.9820
2023-08-232,632.192,632.192,632.192,632.192,491.920
2023-08-222,632.192,632.192,632.192,632.192,491.920
2023-08-212,632.192,632.192,632.192,632.192,491.9213
2023-08-182,746.102,746.102,678.002,678.002,535.29853
2023-08-172,783.002,783.002,783.002,783.002,634.6930
2023-08-162,787.852,787.852,780.002,780.002,631.8515,641
2023-08-152,867.002,867.002,867.002,867.002,714.210
2023-08-142,867.002,867.002,867.002,867.002,714.210
2023-08-112,877.602,877.602,859.002,867.002,714.21355
2023-08-102,839.992,925.042,839.992,909.552,754.50126
2023-08-092,793.002,793.002,793.002,793.002,644.1618
2023-08-082,872.502,880.002,872.502,880.002,726.5287
2023-08-072,930.502,930.502,930.502,930.502,774.330
2023-08-042,930.502,930.502,930.502,930.502,774.330
2023-08-032,930.502,930.502,930.502,930.502,774.330
2023-08-022,926.002,931.002,926.002,930.502,774.33258
2023-08-012,963.252,963.252,963.252,963.252,805.3432
2023-07-313,012.503,012.503,012.503,012.502,851.960
2023-07-283,012.503,012.503,012.503,012.502,851.9652
2023-07-272,925.002,925.002,925.002,925.002,769.12328
2023-07-263,020.003,020.003,005.003,005.002,844.8637
2023-07-252,982.003,020.002,982.003,020.002,859.0612
2023-07-243,010.003,010.002,945.002,980.002,821.1970
2023-07-213,074.033,074.033,074.033,074.032,910.2112
2023-07-203,100.013,113.923,092.003,092.002,927.2274
2023-07-193,215.653,215.653,215.653,215.653,044.280
2023-07-183,215.653,215.653,215.653,215.653,044.280
2023-07-173,229.543,229.543,215.653,215.653,044.282,286
2023-07-143,233.863,233.863,233.863,233.863,061.520
2023-07-133,233.863,233.863,233.863,233.863,061.520
2023-07-123,233.863,233.863,233.863,233.863,061.52538
2023-07-113,298.913,298.913,298.913,298.913,123.110
2023-07-103,298.913,298.913,298.913,298.913,123.110
2023-07-073,298.913,298.913,298.913,298.913,123.11538
2023-07-063,290.253,290.253,290.253,290.253,114.91171
2023-07-053,346.003,346.003,346.003,346.003,167.69407
2023-07-043,375.003,375.003,375.003,375.003,195.140
2023-07-033,375.003,375.003,375.003,375.003,195.140
2023-06-303,375.003,375.003,375.003,375.003,195.1421
2023-06-293,370.003,370.003,370.003,370.003,190.410
2023-06-283,370.003,370.003,370.003,370.003,190.410
2023-06-273,370.003,370.003,370.003,370.003,190.410
2023-06-263,370.003,370.003,370.003,370.003,190.410
2023-06-233,370.003,370.003,370.003,370.003,190.410
2023-06-223,352.003,370.003,351.293,370.003,190.4141
2023-06-213,363.773,363.773,338.003,338.003,160.1120
2023-06-203,428.023,430.003,413.003,430.003,247.215,344
2023-06-193,473.023,473.023,473.023,473.023,287.940
2023-06-163,500.003,500.003,473.023,473.023,287.94586
2023-06-153,407.033,475.993,407.033,416.003,233.96149
2023-06-143,280.153,289.003,280.153,289.003,113.73309
2023-06-133,094.003,094.003,094.003,094.002,929.120
← NewerPage 14 of 21 · 1,254 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.