Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	227.87	234.34	225.53	232.46	217.07	1,630,800
2022-09-23	231.99	233.41	225.56	229.02	213.86	1,394,300
2022-09-22	236.66	237.64	233.00	234.91	219.36	1,110,000
2022-09-21	245.56	247.43	237.86	237.86	222.12	1,280,100
2022-09-20	239.02	241.44	237.46	239.50	223.65	1,156,200
2022-09-19	236.29	241.67	236.00	241.66	225.66	1,036,100
2022-09-16	241.82	242.51	237.63	239.38	223.54	1,696,700
2022-09-15	243.86	249.10	243.38	244.78	228.58	1,283,500
2022-09-14	245.66	247.96	242.68	246.14	229.85	1,037,500
2022-09-13	248.00	250.69	244.92	245.26	229.03	1,227,400
2022-09-12	253.98	260.28	253.64	255.42	238.51	1,345,400
2022-09-09	250.06	254.04	249.98	252.90	236.16	1,578,600
2022-09-08	245.29	249.71	243.40	247.94	231.53	1,569,800
2022-09-07	247.08	249.86	243.93	247.99	231.58	1,780,100
2022-09-06	249.32	251.16	244.89	246.15	229.86	1,439,700
2022-09-02	255.36	255.80	246.85	248.32	231.88	1,027,600
2022-09-01	252.16	252.75	247.08	251.18	234.55	1,854,700
2022-08-31	258.29	259.35	254.34	254.38	237.54	1,492,600
2022-08-30	260.73	262.58	254.79	257.11	240.09	981,400
2022-08-29	258.70	264.52	258.70	259.84	242.08	778,600
2022-08-26	278.19	279.32	261.55	261.88	243.98	1,144,600
2022-08-25	266.96	277.56	266.57	277.32	258.37	1,166,100
2022-08-24	266.00	267.49	263.81	265.43	247.29	1,174,700
2022-08-23	263.64	267.94	263.56	265.56	247.41	923,700
2022-08-22	267.43	270.56	264.74	265.27	247.14	1,230,300
2022-08-19	280.19	280.79	271.69	273.28	254.60	1,448,500
2022-08-18	271.00	284.45	268.18	281.62	262.37	2,450,500
2022-08-17	273.07	278.15	271.80	276.52	257.62	1,200,600
2022-08-16	274.99	278.09	273.09	276.11	257.24	1,077,200
2022-08-15	273.38	277.09	272.42	276.37	257.48	1,038,500
2022-08-12	273.90	275.43	270.78	275.38	256.56	1,080,200
2022-08-11	274.79	276.57	269.37	270.36	251.88	1,021,700
2022-08-10	270.04	274.13	270.04	272.50	253.88	797,000
2022-08-09	268.74	269.17	265.00	265.63	247.48	1,040,900
2022-08-08	269.42	273.38	268.43	270.16	251.70	1,103,300
2022-08-05	268.75	271.98	266.46	270.74	252.24	999,200
2022-08-04	269.53	273.93	268.55	273.31	254.63	844,000
2022-08-03	269.54	270.28	264.92	269.56	251.14	1,350,500
2022-08-02	270.50	273.35	267.17	268.39	250.05	1,288,200
2022-08-01	270.37	274.69	268.24	273.51	254.82	1,379,400
2022-07-29	272.63	274.15	271.03	273.10	254.43	1,375,900
2022-07-28	265.06	271.89	260.82	271.29	252.75	1,453,200
2022-07-27	255.17	264.37	253.85	263.42	245.42	1,255,300
2022-07-26	255.39	255.93	250.69	251.82	234.61	970,700
2022-07-25	259.84	261.05	254.03	258.69	241.01	586,400
2022-07-22	263.34	265.80	257.94	260.10	242.32	800,900
2022-07-21	258.08	262.83	256.74	262.57	244.62	1,239,000
2022-07-20	255.59	258.70	253.40	257.80	240.18	1,008,700
2022-07-19	249.59	255.63	247.38	255.40	237.94	1,058,000
2022-07-18	248.86	254.33	244.90	245.77	228.97	889,600
2022-07-15	246.77	248.05	244.57	245.54	228.76	791,700
2022-07-14	242.99	244.67	240.67	243.98	227.31	906,300
2022-07-13	239.37	248.81	238.52	245.44	228.67	1,037,200
2022-07-12	243.97	247.30	242.51	244.30	227.60	1,213,300
2022-07-11	249.53	251.30	244.80	245.59	228.81	1,368,400
2022-07-08	257.02	257.27	248.77	251.48	234.29	1,357,300
2022-07-07	258.19	260.00	256.11	259.34	241.62	1,019,000
2022-07-06	259.87	261.95	256.99	257.24	239.66	1,317,100
2022-07-05	249.71	259.33	249.22	259.03	241.33	1,114,100
2022-07-01	254.45	257.15	250.72	256.52	238.99	944,600

← NewerPage 18 of 79 · 4,730 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.