The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-20 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-19 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-15 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-14 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-13 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-12 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-09 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-08 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 0 |
| 2022-09-07 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,614.31 | 90 |
| 2022-09-06 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 4,761.71 | 0 |
| 2022-09-05 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 4,761.71 | 0 |
| 2022-09-02 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 4,761.71 | 0 |
| 2022-09-01 | 5,020.00 | 5,072.00 | 5,020.00 | 5,072.00 | 4,761.71 | 26 |
| 2022-08-31 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 5,083.25 | 0 |
| 2022-08-30 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 5,083.25 | 0 |
| 2022-08-29 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 5,073.74 | 0 |
| 2022-08-26 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 5,073.74 | 0 |
| 2022-08-25 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 5,073.74 | 671 |
| 2022-08-24 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 5,055.46 | 0 |
| 2022-08-23 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 5,055.46 | 0 |
| 2022-08-22 | 5,397.00 | 5,397.00 | 5,395.00 | 5,395.00 | 5,055.46 | 662 |
| 2022-08-19 | 5,575.00 | 5,580.88 | 5,575.00 | 5,580.88 | 5,229.64 | 2,145 |
| 2022-08-18 | 5,535.72 | 5,686.00 | 5,535.72 | 5,686.00 | 5,328.15 | 307 |
| 2022-08-17 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | 5,178.22 | 52 |
| 2022-08-16 | 5,483.58 | 5,483.58 | 5,483.58 | 5,483.58 | 5,138.47 | 139 |
| 2022-08-15 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-12 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-11 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-09 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-08 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-05 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-04 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-03 | 5,601.10 | 5,601.10 | 5,601.10 | 5,601.10 | 5,248.59 | 0 |
| 2022-08-02 | 5,532.50 | 5,601.10 | 5,531.00 | 5,601.10 | 5,248.59 | 419 |
| 2022-08-01 | 5,488.67 | 5,488.67 | 5,488.67 | 5,488.67 | 5,143.24 | 100 |
| 2022-07-29 | 5,278.50 | 5,278.50 | 5,278.50 | 5,278.50 | 4,946.30 | 0 |
| 2022-07-28 | 5,278.50 | 5,278.50 | 5,278.50 | 5,278.50 | 4,946.30 | 0 |
| 2022-07-27 | 5,278.50 | 5,278.50 | 5,278.50 | 5,278.50 | 4,946.30 | 0 |
| 2022-07-26 | 5,278.50 | 5,278.50 | 5,278.50 | 5,278.50 | 4,946.30 | 0 |
| 2022-07-25 | 5,252.00 | 5,278.50 | 5,252.00 | 5,278.50 | 4,946.30 | 411 |
| 2022-07-22 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,861.49 | 0 |
| 2022-07-21 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,861.49 | 0 |
| 2022-07-20 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,861.49 | 0 |
| 2022-07-19 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,861.49 | 0 |
| 2022-07-18 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 4,861.49 | 231 |
| 2022-07-15 | 5,126.48 | 5,126.48 | 5,126.48 | 5,126.48 | 4,803.84 | 0 |
| 2022-07-14 | 5,126.48 | 5,126.48 | 5,126.48 | 5,126.48 | 4,803.84 | 0 |
| 2022-07-13 | 5,126.48 | 5,126.48 | 5,126.48 | 5,126.48 | 4,803.84 | 414 |
| 2022-07-12 | 5,079.67 | 5,079.67 | 5,079.67 | 5,079.67 | 4,759.98 | 0 |
| 2022-07-11 | 5,079.67 | 5,079.67 | 5,079.67 | 5,079.67 | 4,759.98 | 200 |
| 2022-07-08 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-07-07 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-07-06 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-07-05 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-07-04 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-07-01 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-06-30 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-06-29 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 6.4677 USD |
| 2026-05-29 | 6.4677 USD |
| 2026-02-27 | 6.4677 USD |
| 2025-11-28 | 6.4677 USD |
| 2025-09-02 | 6.4677 USD |
| 2025-05-30 | 6.4677 USD |
| 2025-02-28 | 6.4677 USD |
| 2024-11-29 | 6.4677 USD |
| 2024-08-30 | 12.1961 USD |
| 2024-05-31 | 12.1961 USD |
| 2024-02-28 | 12.1961 USD |
| 2023-11-29 | 12.1961 USD |
| 2023-08-30 | 12.1961 USD |
| 2023-05-30 | 12.1961 USD |
| 2023-02-27 | 12.1961 USD |
| 2022-11-29 | 12.1961 USD |
| 2022-08-30 | 11.0874 USD |
| 2022-05-27 | 11.0874 USD |
| 2022-02-25 | 11.0874 USD |
| 2021-11-29 | 11.0874 USD |
| 2021-08-30 | 9.7939 USD |
| 2021-05-27 | 9.7939 USD |
| 2021-02-25 | 9.7939 USD |
| 2020-11-27 | 9.7939 USD |
| 2020-08-28 | 8.8699 USD |
| 2020-02-27 | 8.8699 USD |
| 2019-11-27 | 8.8699 USD |
| 2019-08-29 | 7.9460 USD |
| 2019-05-30 | 7.9460 USD |
| 2019-02-27 | 7.9460 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.