The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7,344.85 | 7,404.70 | 7,344.85 | 7,404.70 | 6,911.47 | 26,591 |
| 2022-01-04 | 7,628.50 | 7,628.50 | 7,628.50 | 7,628.50 | 7,120.36 | 48 |
| 2022-01-03 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,056.43 | 0 |
| 2021-12-31 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,056.43 | 0 |
| 2021-12-30 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,056.43 | 0 |
| 2021-12-29 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,056.43 | 7 |
| 2021-12-28 | 7,639.00 | 7,639.00 | 7,639.00 | 7,639.00 | 7,130.16 | 0 |
| 2021-12-27 | 7,639.00 | 7,639.00 | 7,639.00 | 7,639.00 | 7,130.16 | 14 |
| 2021-12-24 | 7,533.06 | 7,533.06 | 7,533.06 | 7,533.06 | 7,031.28 | 0 |
| 2021-12-23 | 7,524.95 | 7,533.06 | 7,524.95 | 7,533.06 | 7,031.28 | 155 |
| 2021-12-22 | 7,460.55 | 7,460.55 | 7,460.55 | 7,460.55 | 6,963.60 | 36 |
| 2021-12-21 | 7,334.23 | 7,335.09 | 7,334.23 | 7,335.09 | 6,846.50 | 95 |
| 2021-12-20 | 7,130.65 | 7,130.65 | 7,130.65 | 7,130.65 | 6,655.67 | 129 |
| 2021-12-17 | 7,589.34 | 7,589.34 | 7,589.34 | 7,589.34 | 7,083.81 | 0 |
| 2021-12-16 | 7,599.91 | 7,599.91 | 7,580.00 | 7,589.34 | 7,083.81 | 2,492 |
| 2021-12-15 | 7,612.50 | 7,612.50 | 7,612.50 | 7,612.50 | 7,105.43 | 13 |
| 2021-12-14 | 7,498.52 | 7,601.79 | 7,498.52 | 7,555.30 | 7,052.04 | 8,101 |
| 2021-12-13 | 7,553.90 | 7,553.90 | 7,553.90 | 7,553.90 | 7,050.73 | 0 |
| 2021-12-10 | 7,553.90 | 7,553.90 | 7,553.90 | 7,553.90 | 7,050.73 | 220 |
| 2021-12-09 | 7,492.19 | 7,492.19 | 7,492.19 | 7,492.19 | 6,993.13 | 183 |
| 2021-12-08 | 7,475.20 | 7,475.20 | 7,475.20 | 7,475.20 | 6,977.27 | 365 |
| 2021-12-07 | 7,551.00 | 7,551.70 | 7,437.00 | 7,450.01 | 6,953.76 | 911 |
| 2021-12-06 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 6,752.14 | 35 |
| 2021-12-03 | 7,066.23 | 7,095.42 | 7,066.23 | 7,095.42 | 6,622.79 | 251 |
| 2021-12-02 | 7,035.10 | 7,151.85 | 7,035.10 | 7,151.85 | 6,675.46 | 1,256 |
| 2021-12-01 | 6,906.28 | 7,124.00 | 6,906.28 | 7,005.00 | 6,538.39 | 334 |
| 2021-11-30 | 7,200.00 | 7,200.00 | 7,180.90 | 7,180.90 | 6,702.58 | 285 |
| 2021-11-29 | 7,386.00 | 7,386.00 | 7,386.00 | 7,386.00 | 6,894.02 | 365 |
| 2021-11-26 | 7,538.15 | 7,538.15 | 7,538.15 | 7,538.15 | 7,026.57 | 0 |
| 2021-11-25 | 7,538.15 | 7,538.15 | 7,538.15 | 7,538.15 | 7,026.57 | 0 |
| 2021-11-24 | 7,538.15 | 7,538.15 | 7,538.15 | 7,538.15 | 7,026.57 | 1,349 |
| 2021-11-23 | 7,389.00 | 7,418.00 | 7,389.00 | 7,418.00 | 6,914.57 | 191 |
| 2021-11-22 | 7,369.85 | 7,369.85 | 7,369.85 | 7,369.85 | 6,869.69 | 0 |
| 2021-11-19 | 7,369.85 | 7,369.85 | 7,369.85 | 7,369.85 | 6,869.69 | 59 |
| 2021-11-18 | 7,205.00 | 7,205.00 | 7,201.00 | 7,201.00 | 6,712.30 | 86 |
| 2021-11-17 | 7,279.52 | 7,279.52 | 7,279.52 | 7,279.52 | 6,785.49 | 0 |
| 2021-11-16 | 7,279.52 | 7,279.52 | 7,279.52 | 7,279.52 | 6,785.49 | 103 |
| 2021-11-12 | 7,073.43 | 7,100.00 | 7,073.43 | 7,100.00 | 6,618.15 | 81 |
| 2021-11-11 | 7,126.57 | 7,126.57 | 7,126.57 | 7,126.57 | 6,642.92 | 127 |
| 2021-11-10 | 7,044.00 | 7,044.00 | 7,044.00 | 7,044.00 | 6,565.95 | 0 |
| 2021-11-09 | 7,051.45 | 7,051.45 | 7,044.00 | 7,044.00 | 6,565.95 | 287 |
| 2021-11-08 | 7,078.00 | 7,082.00 | 7,078.00 | 7,082.00 | 6,601.37 | 125 |
| 2021-11-05 | 7,017.00 | 7,017.00 | 7,017.00 | 7,017.00 | 6,540.79 | 0 |
| 2021-11-04 | 6,975.00 | 7,017.00 | 6,975.00 | 7,017.00 | 6,540.79 | 356 |
| 2021-11-03 | 7,020.30 | 7,024.00 | 6,997.00 | 7,024.00 | 6,547.31 | 288 |
| 2021-11-01 | 6,669.00 | 6,669.00 | 6,669.00 | 6,669.00 | 6,216.40 | 0 |
| 2021-10-29 | 6,662.00 | 6,669.00 | 6,662.00 | 6,669.00 | 6,216.40 | 64 |
| 2021-10-28 | 6,633.43 | 6,640.62 | 6,633.43 | 6,640.62 | 6,189.95 | 950 |
| 2021-10-27 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,131.58 | 0 |
| 2021-10-26 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,131.58 | 0 |
| 2021-10-25 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,131.58 | 0 |
| 2021-10-22 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,131.58 | 20 |
| 2021-10-21 | 6,441.00 | 6,441.00 | 6,430.25 | 6,435.85 | 5,999.08 | 542 |
| 2021-10-20 | 6,324.00 | 6,324.00 | 6,324.00 | 6,324.00 | 5,894.82 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.