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
2022-12-194,732.254,732.254,732.254,732.254,454.620
2022-12-164,732.254,732.254,732.254,732.254,454.620
2022-12-154,732.254,732.254,732.254,732.254,454.627
2022-12-144,908.004,908.004,908.004,908.004,620.0514
2022-12-134,861.004,861.004,861.004,861.004,575.817
2022-12-094,756.004,756.004,756.004,756.004,476.9713
2022-12-084,735.404,735.404,608.104,608.104,337.75383
2022-12-074,602.004,602.004,602.004,602.004,332.01150
2022-12-064,552.004,552.004,552.004,552.004,284.940
2022-12-054,552.004,552.004,552.004,552.004,284.94175
2022-12-024,458.554,458.554,458.554,458.554,196.970
2022-12-014,458.554,458.554,458.554,458.554,196.977
2022-11-304,176.614,490.004,176.614,490.004,226.58198
2022-11-294,124.004,124.004,124.004,124.003,882.0513
2022-11-284,185.004,185.004,185.004,185.003,928.975
2022-11-254,316.004,316.004,316.004,316.004,051.960
2022-11-244,316.004,316.004,316.004,316.004,051.960
2022-11-234,316.004,316.004,316.004,316.004,051.960
2022-11-224,300.004,316.004,300.004,316.004,051.9636
2022-11-184,500.414,561.004,500.414,561.004,281.97141
2022-11-174,176.034,176.034,176.034,176.033,920.555
2022-11-164,352.004,352.004,352.004,352.004,085.7649
2022-11-154,410.504,410.504,410.504,410.504,140.6812
2022-11-144,409.004,409.004,350.004,350.004,083.8846
2022-11-114,372.004,474.004,372.004,474.004,200.291,803
2022-11-104,195.004,200.004,192.874,196.003,939.30233
2022-11-094,086.994,086.994,086.994,086.993,836.9611
2022-11-084,102.004,115.004,100.004,115.003,863.25304
2022-11-074,018.474,018.474,003.004,003.003,758.11335
2022-11-044,180.004,189.004,180.004,189.003,932.7358
2022-11-033,770.003,844.003,770.003,806.003,573.16929
2022-11-014,108.004,108.004,082.004,082.003,832.2769
2022-10-313,970.003,970.003,970.003,970.003,727.13246
2022-10-284,104.884,104.884,104.884,104.883,853.75246
2022-10-274,075.004,075.004,064.004,064.003,815.38374
2022-10-264,114.004,114.004,114.004,114.003,862.32120
2022-10-254,060.004,074.004,060.004,074.003,824.76352
2022-10-243,908.443,915.003,908.443,915.003,675.49311
2022-10-213,960.003,960.003,960.003,960.003,717.7420
2022-10-204,045.724,045.724,045.724,045.723,798.2127
2022-10-194,189.554,189.554,180.604,180.603,924.8431
2022-10-184,308.254,308.254,295.004,295.004,032.2483
2022-10-174,234.004,262.004,234.004,262.004,001.2673
2022-10-144,280.004,280.004,280.004,280.004,018.160
2022-10-134,260.004,280.004,260.004,280.004,018.1645
2022-10-124,296.814,296.814,296.814,296.814,033.949
2022-10-114,353.004,353.004,353.004,353.004,086.690
2022-10-104,353.004,353.004,353.004,353.004,086.6939
2022-10-074,625.004,625.004,625.004,625.004,342.050
2022-10-064,571.004,625.004,550.104,625.004,342.051,158
2022-10-054,386.904,386.904,386.904,386.904,118.520
2022-10-044,386.904,386.904,386.904,386.904,118.520
2022-10-034,386.904,386.904,386.904,386.904,118.520
2022-09-304,386.904,386.904,386.904,386.904,118.5250
2022-09-294,400.004,400.004,400.004,400.004,130.82113
2022-09-284,567.004,567.004,567.004,567.004,287.600
2022-09-274,565.874,567.004,565.874,567.004,287.60133
2022-09-264,736.744,736.744,736.744,736.744,446.9627
2022-09-234,700.004,700.004,700.004,700.004,412.470
2022-09-224,700.004,700.004,700.004,700.004,412.47106
← NewerPage 17 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.