The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5,437.69 | 5,442.11 | 5,431.50 | 5,431.50 | 5,078.27 | 194 |
| 2022-03-31 | 5,453.63 | 5,453.63 | 5,449.35 | 5,449.35 | 5,094.96 | 217 |
| 2022-03-30 | 5,684.63 | 5,684.63 | 5,684.63 | 5,684.63 | 5,314.94 | 0 |
| 2022-03-29 | 5,684.63 | 5,684.63 | 5,684.63 | 5,684.63 | 5,314.94 | 420 |
| 2022-03-28 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,151.67 | 110 |
| 2022-03-25 | 5,502.60 | 5,502.60 | 5,484.92 | 5,494.19 | 5,136.89 | 1,469 |
| 2022-03-24 | 5,549.80 | 5,549.80 | 5,549.80 | 5,549.80 | 5,188.88 | 72 |
| 2022-03-23 | 5,591.96 | 5,591.96 | 5,591.96 | 5,591.96 | 5,228.30 | 14 |
| 2022-03-22 | 5,714.00 | 5,718.30 | 5,714.00 | 5,718.30 | 5,346.42 | 96 |
| 2022-03-18 | 5,611.00 | 5,611.00 | 5,611.00 | 5,611.00 | 5,246.10 | 50 |
| 2022-03-17 | 5,543.50 | 5,543.50 | 5,543.50 | 5,543.50 | 5,182.99 | 0 |
| 2022-03-16 | 5,543.50 | 5,543.50 | 5,543.50 | 5,543.50 | 5,182.99 | 9 |
| 2022-03-15 | 5,369.20 | 5,369.20 | 5,345.75 | 5,345.75 | 4,998.10 | 106 |
| 2022-03-14 | 5,361.69 | 5,361.69 | 5,361.69 | 5,361.69 | 5,013.00 | 170 |
| 2022-03-11 | 5,615.68 | 5,615.68 | 5,615.68 | 5,615.68 | 5,250.48 | 21 |
| 2022-03-10 | 5,838.00 | 5,838.00 | 5,838.00 | 5,838.00 | 5,458.34 | 0 |
| 2022-03-09 | 5,845.00 | 5,892.00 | 5,838.00 | 5,838.00 | 5,458.34 | 85 |
| 2022-03-08 | 5,743.58 | 5,807.00 | 5,743.58 | 5,807.00 | 5,429.35 | 160 |
| 2022-03-07 | 5,787.18 | 5,787.18 | 5,607.84 | 5,607.84 | 5,243.15 | 678 |
| 2022-03-04 | 5,968.00 | 5,985.30 | 5,968.00 | 5,985.30 | 5,596.06 | 98 |
| 2022-03-03 | 6,021.00 | 6,021.00 | 6,021.00 | 6,021.00 | 5,629.44 | 21 |
| 2022-03-02 | 6,045.15 | 6,045.25 | 6,045.15 | 6,045.25 | 5,652.11 | 55 |
| 2022-03-01 | 5,895.75 | 5,895.75 | 5,879.25 | 5,879.25 | 5,496.91 | 132 |
| 2022-02-28 | 6,009.53 | 6,009.53 | 6,009.53 | 6,009.53 | 5,618.71 | 12 |
| 2022-02-25 | 6,104.00 | 6,118.00 | 6,104.00 | 6,115.74 | 5,718.02 | 201 |
| 2022-02-24 | 6,009.53 | 6,009.53 | 6,009.53 | 6,009.53 | 5,609.23 | 0 |
| 2022-02-23 | 6,009.53 | 6,009.53 | 6,009.53 | 6,009.53 | 5,609.23 | 32 |
| 2022-02-22 | 5,996.00 | 6,000.00 | 5,996.00 | 6,000.00 | 5,600.34 | 24 |
| 2022-02-21 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 5,773.01 | 0 |
| 2022-02-18 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 5,773.01 | 0 |
| 2022-02-17 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 5,773.01 | 0 |
| 2022-02-16 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 5,773.01 | 5 |
| 2022-02-15 | 6,197.20 | 6,197.20 | 6,197.20 | 6,197.20 | 5,784.40 | 0 |
| 2022-02-14 | 6,197.20 | 6,197.20 | 6,197.20 | 6,197.20 | 5,784.40 | 7 |
| 2022-02-11 | 6,488.40 | 6,488.40 | 6,488.40 | 6,488.40 | 6,056.21 | 0 |
| 2022-02-10 | 6,484.41 | 6,488.40 | 6,484.41 | 6,488.40 | 6,056.21 | 17 |
| 2022-02-09 | 6,623.85 | 6,623.85 | 6,520.00 | 6,520.00 | 6,085.70 | 124 |
| 2022-02-08 | 6,461.50 | 6,461.50 | 6,420.00 | 6,420.00 | 5,992.36 | 228 |
| 2022-02-04 | 6,271.10 | 6,271.10 | 6,271.10 | 6,271.10 | 5,853.38 | 0 |
| 2022-02-03 | 6,472.97 | 6,472.97 | 6,271.10 | 6,271.10 | 5,853.38 | 1,030 |
| 2022-02-02 | 6,480.00 | 6,550.10 | 6,480.00 | 6,545.39 | 6,109.40 | 325 |
| 2022-02-01 | 6,467.40 | 6,484.91 | 6,467.40 | 6,484.91 | 6,052.95 | 342 |
| 2022-01-31 | 6,366.00 | 6,409.15 | 6,366.00 | 6,398.60 | 5,972.39 | 581 |
| 2022-01-28 | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | 5,840.22 | 50 |
| 2022-01-27 | 6,173.47 | 6,173.47 | 6,173.47 | 6,173.47 | 5,762.25 | 200 |
| 2022-01-26 | 6,098.68 | 6,098.68 | 6,098.68 | 6,098.68 | 5,692.44 | 0 |
| 2022-01-25 | 6,088.09 | 6,168.00 | 6,088.09 | 6,098.68 | 5,692.44 | 9,542 |
| 2022-01-24 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | 5,557.40 | 86 |
| 2022-01-21 | 6,165.00 | 6,165.00 | 6,091.00 | 6,095.85 | 5,689.80 | 691 |
| 2022-01-20 | 6,300.33 | 6,300.33 | 6,284.20 | 6,284.20 | 5,865.61 | 122 |
| 2022-01-19 | 6,442.52 | 6,442.52 | 6,442.52 | 6,442.52 | 6,013.38 | 51 |
| 2022-01-18 | 6,361.70 | 6,361.70 | 6,361.70 | 6,361.70 | 5,937.94 | 38 |
| 2022-01-17 | 6,524.80 | 6,524.80 | 6,524.80 | 6,524.80 | 6,090.18 | 0 |
| 2022-01-14 | 6,480.00 | 6,524.80 | 6,480.00 | 6,524.80 | 6,090.18 | 69 |
| 2022-01-13 | 6,905.00 | 6,905.00 | 6,800.00 | 6,800.00 | 6,347.05 | 462 |
| 2022-01-12 | 7,048.00 | 7,048.00 | 7,005.00 | 7,007.59 | 6,540.81 | 282 |
| 2022-01-11 | 6,800.00 | 6,918.30 | 6,782.90 | 6,915.00 | 6,454.39 | 8,812 |
| 2022-01-10 | 6,875.00 | 6,875.00 | 6,816.10 | 6,816.10 | 6,362.08 | 200 |
| 2022-01-07 | 7,191.87 | 7,191.87 | 7,176.65 | 7,176.65 | 6,698.61 | 744 |
| 2022-01-06 | 7,255.00 | 7,306.46 | 7,240.04 | 7,306.46 | 6,819.77 | 1,178 |
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.