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
2023-03-144,458.214,458.214,458.214,458.214,206.870
2023-03-134,435.004,458.214,435.004,458.214,206.8757
2023-03-104,382.724,382.724,382.724,382.724,135.6450
2023-03-094,405.004,405.004,405.004,405.004,156.667
2023-03-084,530.004,530.004,530.004,530.004,274.610
2023-03-074,530.004,530.004,530.004,530.004,274.610
2023-03-064,544.004,544.004,530.004,530.004,274.6112
2023-03-034,487.364,487.364,487.364,487.364,234.380
2023-03-024,487.364,487.364,487.364,487.364,234.380
2023-03-014,528.974,528.974,452.004,487.364,234.38162
2023-02-284,462.004,462.004,462.004,462.004,210.4512
2023-02-274,591.494,591.494,591.494,591.494,332.640
2023-02-244,591.494,591.494,591.494,591.494,322.110
2023-02-234,591.494,591.494,591.494,591.494,322.110
2023-02-224,591.494,591.494,591.494,591.494,322.119
2023-02-214,627.294,635.004,627.294,635.004,363.0740
2023-02-204,643.004,643.004,643.004,643.004,370.600
2023-02-174,500.154,645.004,500.154,643.004,370.6096
2023-02-164,643.004,643.004,643.004,643.004,370.6021
2023-02-154,694.054,694.054,694.054,694.054,418.6626
2023-02-144,735.004,735.004,735.004,735.004,457.200
2023-02-134,735.004,735.004,735.004,735.004,457.2054
2023-02-104,745.004,745.004,745.004,745.004,466.620
2023-02-094,702.004,745.004,702.004,745.004,466.6220
2023-02-084,885.004,885.004,885.004,885.004,598.4029
2023-02-074,894.004,894.004,894.004,894.004,606.8810
2023-02-034,983.004,983.004,983.004,983.004,690.650
2023-02-024,983.004,983.004,983.004,983.004,690.6514
2023-02-015,179.135,179.135,179.135,179.134,875.286,127
2023-01-315,127.805,127.805,127.805,127.804,826.9658
2023-01-305,178.595,178.595,178.595,178.594,874.770
2023-01-275,178.595,178.595,178.595,178.594,874.775
2023-01-265,105.005,120.005,105.005,120.004,819.62288
2023-01-255,110.005,110.005,110.005,110.004,810.200
2023-01-245,110.005,110.005,110.005,110.004,810.200
2023-01-235,110.005,110.005,110.005,110.004,810.20357
2023-01-204,996.004,996.004,996.004,996.004,702.8956
2023-01-194,948.004,965.004,948.004,965.004,673.71140
2023-01-184,970.754,989.004,970.004,982.004,689.71175
2023-01-175,010.005,010.005,010.005,010.004,716.075
2023-01-165,018.205,018.205,018.205,018.204,723.790
2023-01-134,995.005,018.204,976.465,018.204,723.79309
2023-01-124,950.004,950.004,940.004,950.004,659.59120
2023-01-114,982.004,982.004,982.004,982.004,689.7114
2023-01-105,020.005,020.005,020.005,020.004,725.4814
2023-01-095,102.505,102.505,081.005,081.004,782.90486
2023-01-064,950.055,117.004,950.055,117.004,816.79540
2023-01-054,882.005,025.004,882.005,025.004,730.1910
2023-01-044,916.004,916.004,916.004,916.004,627.580
2023-01-034,880.004,916.004,880.004,916.004,627.584,278
2023-01-024,850.004,850.004,850.004,850.004,565.460
2022-12-304,850.004,850.004,850.004,850.004,565.460
2022-12-294,640.104,850.004,640.104,850.004,565.4612
2022-12-284,785.004,785.004,785.004,785.004,504.271,584
2022-12-274,725.004,725.004,725.004,725.004,447.7980
2022-12-264,705.004,705.004,705.004,705.004,428.960
2022-12-234,705.004,705.004,705.004,705.004,428.960
2022-12-224,634.334,705.004,634.334,705.004,428.9630
2022-12-214,823.414,823.414,823.414,823.414,540.43220
2022-12-204,732.254,732.254,732.254,732.254,454.620
← NewerPage 16 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.