The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-06-27 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 0 |
| 2022-06-24 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 4,946.69 | 100 |
| 2022-06-23 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-22 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-21 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-20 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-17 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-16 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-15 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-14 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 0 |
| 2022-06-13 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,571.94 | 80 |
| 2022-06-10 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,816.51 | 0 |
| 2022-06-09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,816.51 | 0 |
| 2022-06-08 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,816.51 | 0 |
| 2022-06-07 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,816.51 | 0 |
| 2022-06-06 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,816.51 | 0 |
| 2022-06-03 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,816.51 | 33 |
| 2022-06-02 | 5,040.15 | 5,040.15 | 5,040.15 | 5,040.15 | 4,722.95 | 0 |
| 2022-06-01 | 5,040.15 | 5,040.15 | 5,040.15 | 5,040.15 | 4,722.95 | 21 |
| 2022-05-31 | 5,035.66 | 5,035.66 | 5,035.66 | 5,035.66 | 4,718.74 | 396 |
| 2022-05-30 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,563.50 | 0 |
| 2022-05-27 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,563.50 | 9 |
| 2022-05-26 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,235.40 | 0 |
| 2022-05-25 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,235.40 | 7 |
| 2022-05-24 | 4,569.25 | 4,569.25 | 4,569.25 | 4,569.25 | 4,272.10 | 100 |
| 2022-05-23 | 4,685.85 | 4,685.85 | 4,685.85 | 4,685.85 | 4,381.12 | 0 |
| 2022-05-20 | 4,685.85 | 4,685.85 | 4,685.85 | 4,685.85 | 4,381.12 | 0 |
| 2022-05-19 | 4,685.85 | 4,685.85 | 4,685.85 | 4,685.85 | 4,381.12 | 117 |
| 2022-05-18 | 4,723.45 | 4,723.45 | 4,723.45 | 4,723.45 | 4,416.27 | 121 |
| 2022-05-17 | 4,764.03 | 4,764.03 | 4,764.03 | 4,764.03 | 4,454.21 | 0 |
| 2022-05-16 | 4,764.03 | 4,764.03 | 4,764.03 | 4,764.03 | 4,454.21 | 100 |
| 2022-05-13 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 4,508.41 | 50 |
| 2022-05-12 | 4,673.00 | 4,673.00 | 4,596.00 | 4,596.00 | 4,297.11 | 6,665 |
| 2022-05-11 | 4,790.00 | 4,790.00 | 4,694.77 | 4,694.77 | 4,389.46 | 11 |
| 2022-05-10 | 4,718.86 | 4,718.86 | 4,718.86 | 4,718.86 | 4,411.98 | 64 |
| 2022-05-09 | 4,802.99 | 4,802.99 | 4,802.99 | 4,802.99 | 4,490.64 | 153 |
| 2022-05-06 | 4,782.00 | 4,834.01 | 4,782.00 | 4,834.01 | 4,519.64 | 32 |
| 2022-05-05 | 4,908.54 | 4,908.54 | 4,908.54 | 4,908.54 | 4,589.32 | 62 |
| 2022-05-04 | 5,038.43 | 5,132.56 | 5,022.20 | 5,132.56 | 4,798.77 | 1,107 |
| 2022-05-03 | 5,210.15 | 5,210.15 | 5,210.15 | 5,210.15 | 4,871.32 | 0 |
| 2022-05-02 | 5,400.00 | 5,400.00 | 5,210.15 | 5,210.15 | 4,871.32 | 45 |
| 2022-04-29 | 5,472.30 | 5,472.30 | 5,472.30 | 5,472.30 | 5,116.42 | 0 |
| 2022-04-28 | 5,472.30 | 5,472.30 | 5,472.30 | 5,472.30 | 5,116.42 | 10 |
| 2022-04-27 | 5,280.00 | 5,343.00 | 5,280.00 | 5,343.00 | 4,995.53 | 21 |
| 2022-04-26 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,983.37 | 0 |
| 2022-04-25 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,983.37 | 75 |
| 2022-04-22 | 5,393.14 | 5,393.14 | 5,393.14 | 5,393.14 | 5,042.41 | 300 |
| 2022-04-21 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,179.72 | 5 |
| 2022-04-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,235.82 | 50 |
| 2022-04-19 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 5,025.54 | 0 |
| 2022-04-18 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 5,025.54 | 0 |
| 2022-04-13 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 5,025.54 | 0 |
| 2022-04-12 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 5,025.54 | 0 |
| 2022-04-11 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 5,025.54 | 0 |
| 2022-04-08 | 5,375.10 | 5,375.10 | 5,375.10 | 5,375.10 | 5,025.54 | 0 |
| 2022-04-07 | 5,321.88 | 5,375.10 | 5,321.88 | 5,375.10 | 5,025.54 | 640 |
| 2022-04-06 | 5,264.14 | 5,326.84 | 5,264.14 | 5,326.84 | 4,980.42 | 141 |
| 2022-04-05 | 5,431.50 | 5,431.50 | 5,431.50 | 5,431.50 | 5,078.27 | 0 |
| 2022-04-04 | 5,431.50 | 5,431.50 | 5,431.50 | 5,431.50 | 5,078.27 | 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.