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
2023-06-123,092.663,094.003,092.663,094.002,929.12263
2023-06-093,099.593,099.593,099.593,099.592,934.4113
2023-06-083,225.593,225.593,225.593,225.593,053.690
2023-06-073,159.943,225.593,141.363,225.593,053.69128
2023-06-063,234.993,234.993,234.993,234.993,062.590
2023-06-053,235.003,235.003,234.993,234.993,062.5934
2023-06-023,250.003,304.553,248.003,304.553,128.45283
2023-06-013,274.183,274.183,274.183,274.183,099.700
2023-05-313,268.103,274.183,268.103,274.183,099.703,233
2023-05-303,422.273,422.273,422.273,422.273,239.890
2023-05-293,422.273,422.273,422.273,422.273,229.330
2023-05-263,423.433,423.433,422.273,422.273,229.332,522
2023-05-253,375.003,375.003,375.003,375.003,184.730
2023-05-243,368.823,375.003,368.823,375.003,184.73146
2023-05-233,544.003,544.003,544.003,544.003,344.200
2023-05-223,544.003,544.003,544.003,544.003,344.200
2023-05-193,544.003,544.003,544.003,544.003,344.20214
2023-05-183,535.003,535.003,535.003,535.003,335.7142
2023-05-173,454.003,454.003,454.003,454.003,259.28247
2023-05-163,550.003,550.003,550.003,550.003,349.860
2023-05-153,550.003,550.003,550.003,550.003,349.860
2023-05-123,550.003,550.003,550.003,550.003,349.860
2023-05-113,550.003,550.003,550.003,550.003,349.860
2023-05-103,576.703,576.703,550.003,550.003,349.8636
2023-05-093,674.003,674.003,578.003,578.003,376.2831
2023-05-083,585.003,585.003,585.003,585.003,382.890
2023-05-053,585.003,585.003,585.003,585.003,382.8920
2023-05-043,630.003,630.003,590.003,590.003,387.6152
2023-05-033,500.003,750.003,490.003,677.013,469.711,426
2023-05-024,411.984,411.984,411.984,411.984,163.250
2023-04-284,411.984,411.984,411.984,411.984,163.250
2023-04-274,411.984,411.984,411.984,411.984,163.2511
2023-04-264,550.954,550.954,550.954,550.954,294.380
2023-04-254,550.954,550.954,550.954,550.954,294.380
2023-04-244,550.954,550.954,550.954,550.954,294.3823
2023-04-214,402.154,402.154,402.154,402.154,153.970
2023-04-204,538.004,538.004,402.154,402.154,153.9717
2023-04-194,595.004,595.004,595.004,595.004,335.958
2023-04-184,645.464,645.464,645.464,645.464,383.575
2023-04-174,567.404,567.404,567.404,567.404,309.918
2023-04-144,531.004,631.004,506.914,581.004,322.741,030
2023-04-134,374.004,537.004,374.004,534.004,278.39383
2023-04-124,390.004,390.004,390.004,390.004,142.510
2023-04-114,462.354,462.354,390.004,390.004,142.51196
2023-04-104,251.654,251.654,251.654,251.654,011.9612
2023-04-054,382.004,382.004,340.004,340.004,095.3310
2023-04-044,459.184,459.184,459.184,459.184,207.790
2023-04-034,490.004,490.004,459.184,459.184,207.7911
2023-03-314,444.804,444.804,444.804,444.804,194.2222
2023-03-304,300.004,460.004,300.004,460.004,208.5659
2023-03-294,395.004,395.004,395.004,395.004,147.23418
2023-03-284,450.004,450.004,450.004,450.004,199.120
2023-03-274,450.004,450.004,450.004,450.004,199.120
2023-03-244,450.004,450.004,450.004,450.004,199.120
2023-03-234,450.004,450.004,450.004,450.004,199.126
2023-03-224,475.004,475.004,468.504,468.504,216.5857
2023-03-214,432.604,432.604,432.604,432.604,182.7120
2023-03-174,460.004,460.004,460.004,460.004,208.560
2023-03-164,464.214,472.404,460.004,460.004,208.5650
2023-03-154,461.004,461.004,461.004,461.004,209.506
← NewerPage 15 of 21 · 1,258 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.