Estee Lauder Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	234.35	238.42	232.21	237.64	222.59	1,374,900
2022-12-19	240.46	241.66	234.68	236.24	221.28	1,230,100
2022-12-16	237.89	241.52	237.04	240.94	225.68	2,745,800
2022-12-15	240.65	243.15	236.93	240.60	225.36	2,070,600
2022-12-14	248.47	252.57	246.24	249.22	233.43	1,737,300
2022-12-13	252.44	254.82	243.09	248.16	232.44	2,803,900
2022-12-12	239.83	244.75	238.03	244.44	228.96	1,665,200
2022-12-09	240.89	243.55	238.32	240.41	225.18	2,468,000
2022-12-08	238.90	243.12	236.39	242.62	227.25	2,017,500
2022-12-07	235.01	235.88	231.02	232.53	217.80	1,575,300
2022-12-06	235.58	237.80	232.73	237.05	222.03	1,902,200
2022-12-05	235.49	236.45	230.46	231.47	216.81	1,325,300
2022-12-02	228.33	239.74	228.01	239.01	223.87	2,002,500
2022-12-01	233.19	235.23	229.46	231.96	217.27	1,605,600
2022-11-30	216.39	235.90	215.38	235.79	220.85	3,410,200
2022-11-29	217.48	218.49	214.25	214.94	201.32	1,257,100
2022-11-28	216.61	220.21	214.14	217.30	202.92	1,568,900
2022-11-25	220.71	221.73	217.37	220.01	205.45	1,076,000
2022-11-23	223.00	225.15	221.25	222.71	207.97	825,100
2022-11-22	220.40	222.44	215.01	222.29	207.58	1,753,600
2022-11-21	228.44	229.60	218.60	218.92	204.43	2,672,600
2022-11-18	232.53	235.54	230.39	233.46	218.01	2,460,400
2022-11-17	217.26	228.27	216.39	228.16	213.06	1,940,500
2022-11-16	228.38	230.15	222.66	222.91	208.16	1,507,400
2022-11-15	228.42	230.25	225.25	226.98	211.96	2,011,500
2022-11-14	225.78	227.58	220.60	220.67	206.06	1,829,700
2022-11-11	222.29	232.33	221.70	228.22	213.11	3,516,900
2022-11-10	212.67	219.34	211.36	218.89	204.40	1,764,500
2022-11-09	207.00	208.54	204.00	204.81	191.25	1,855,700
2022-11-08	208.59	212.87	205.71	207.89	194.13	2,118,000
2022-11-07	209.42	210.26	202.86	206.01	192.37	2,725,300
2022-11-04	211.73	217.65	204.88	210.53	196.60	6,164,600
2022-11-03	187.99	195.63	186.47	193.78	180.95	3,467,200
2022-11-02	191.57	197.49	187.85	189.96	177.39	7,665,000
2022-11-01	205.91	209.80	203.52	206.76	193.07	3,042,900
2022-10-31	204.37	204.48	198.57	200.49	187.22	2,636,500
2022-10-28	203.58	207.80	202.80	206.44	192.78	2,050,600
2022-10-27	206.31	207.60	203.75	204.43	190.90	1,237,200
2022-10-26	202.47	209.38	201.14	206.00	192.37	1,491,600
2022-10-25	198.64	205.27	197.22	205.12	191.54	2,065,400
2022-10-24	201.80	202.40	193.48	196.79	183.76	3,041,000
2022-10-21	201.10	203.19	196.96	201.80	188.44	2,584,300
2022-10-20	206.30	210.09	200.73	200.95	187.65	2,872,200
2022-10-19	214.45	214.50	206.61	207.29	193.57	1,890,200
2022-10-18	219.08	220.30	213.33	215.24	200.99	2,087,000
2022-10-17	211.78	215.02	210.93	212.98	198.88	1,280,000
2022-10-14	215.81	217.16	208.79	209.31	195.46	1,400,400
2022-10-13	209.07	215.65	206.19	213.26	199.14	1,863,700
2022-10-12	216.07	216.28	211.82	215.10	200.86	1,802,300
2022-10-11	215.66	218.72	210.66	214.05	199.88	1,550,200
2022-10-10	219.81	220.24	214.19	216.90	202.54	930,000
2022-10-07	226.08	226.63	218.80	219.77	205.22	1,387,300
2022-10-06	225.56	231.60	225.55	229.10	213.94	1,919,600
2022-10-05	224.09	227.12	221.01	226.24	211.27	1,224,500
2022-10-04	223.61	227.46	223.54	227.26	212.22	1,576,000
2022-10-03	217.86	221.13	213.08	219.09	204.59	2,109,100
2022-09-30	217.86	221.11	215.86	215.90	201.61	1,693,800
2022-09-29	225.30	226.63	216.51	219.35	204.83	1,838,200
2022-09-28	226.18	228.94	224.26	228.14	213.04	1,577,600
2022-09-27	235.53	236.16	223.73	226.08	211.12	2,150,200

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-23	2:1
1999-06-03	2:1

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-05-29	0.3500 USD
2026-02-27	0.3500 USD
2025-11-28	0.3500 USD
2025-09-02	0.3500 USD
2025-05-30	0.3500 USD
2025-02-28	0.3500 USD
2024-11-29	0.3500 USD
2024-08-30	0.6600 USD
2024-05-31	0.6600 USD
2024-02-28	0.6600 USD
2023-11-29	0.6600 USD
2023-08-30	0.6600 USD
2023-05-30	0.6600 USD
2023-02-27	0.6600 USD
2022-11-29	0.6600 USD
2022-08-30	0.6000 USD
2022-05-27	0.6000 USD
2022-02-25	0.6000 USD
2021-11-29	0.6000 USD
2021-08-30	0.5300 USD
2021-05-27	0.5300 USD
2021-02-25	0.5300 USD
2020-11-27	0.5300 USD
2020-08-28	0.4800 USD
2020-02-27	0.4800 USD
2019-11-27	0.4800 USD
2019-08-29	0.4300 USD
2019-05-30	0.4300 USD
2019-02-27	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.