Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	253.09	256.89	248.64	254.67	237.26	1,313,100
2022-06-29	256.60	258.11	253.16	256.99	239.43	1,035,000
2022-06-28	261.09	268.60	256.31	257.37	239.78	1,703,300
2022-06-27	268.64	269.88	261.45	262.87	244.90	1,412,500
2022-06-24	261.94	270.30	260.67	270.20	251.73	2,114,400
2022-06-23	250.17	258.82	250.17	258.56	240.89	1,767,900
2022-06-22	244.75	249.96	243.55	247.91	230.97	1,231,600
2022-06-21	241.92	247.95	237.60	246.76	229.90	1,725,300
2022-06-17	233.00	240.75	232.90	237.83	221.58	1,940,900
2022-06-16	236.95	239.97	230.19	233.12	217.19	1,585,100
2022-06-15	241.54	249.32	238.01	243.12	226.50	1,606,600
2022-06-14	238.02	246.76	238.00	240.78	224.32	1,309,900
2022-06-13	240.87	243.67	236.05	238.26	221.98	1,653,500
2022-06-10	253.74	254.33	248.72	249.48	232.43	1,319,800
2022-06-09	266.45	266.49	258.70	258.79	241.10	1,626,000
2022-06-08	267.52	272.71	266.24	267.86	249.55	1,502,200
2022-06-07	260.81	271.67	260.81	271.32	252.78	1,500,200
2022-06-06	267.88	269.77	264.48	265.68	247.52	1,345,900
2022-06-03	259.43	264.96	259.23	264.22	246.16	1,813,700
2022-06-02	253.12	264.59	251.93	264.40	246.33	1,938,900
2022-06-01	257.36	261.32	250.20	250.42	233.30	1,555,900
2022-05-31	253.68	262.89	251.64	254.65	237.25	3,734,600
2022-05-27	246.48	254.58	243.09	251.86	234.65	1,820,400
2022-05-26	235.48	241.50	233.79	240.40	223.41	1,188,200
2022-05-25	230.17	232.88	225.70	232.11	215.71	1,350,600
2022-05-24	235.28	236.23	227.79	232.06	215.66	1,662,400
2022-05-23	240.19	240.19	231.31	236.60	219.88	1,499,800
2022-05-20	237.15	238.88	229.49	237.21	220.45	1,791,800
2022-05-19	228.47	239.10	227.71	235.38	218.75	2,183,400
2022-05-18	238.00	238.42	228.43	229.13	212.94	2,140,700
2022-05-17	240.98	242.99	234.76	242.58	225.44	2,159,900
2022-05-16	238.87	239.95	234.65	235.38	218.75	1,559,900
2022-05-13	234.52	241.51	234.16	240.39	223.40	1,792,900
2022-05-12	227.07	235.21	225.39	231.00	214.68	2,166,100
2022-05-11	232.52	239.26	228.67	229.49	213.27	1,724,400
2022-05-10	237.35	238.49	227.20	229.68	213.45	2,240,400
2022-05-09	235.10	240.30	232.00	233.58	217.07	1,977,300
2022-05-06	239.57	242.73	234.26	240.30	223.32	1,833,000
2022-05-05	250.82	252.50	238.29	241.83	224.74	2,590,400
2022-05-04	246.74	258.19	243.05	257.26	239.08	2,196,600
2022-05-03	227.50	252.00	227.49	245.52	228.17	4,803,700
2022-05-02	261.11	263.40	253.36	260.63	242.21	2,710,800
2022-04-29	268.41	272.46	262.83	264.06	245.40	1,512,000
2022-04-28	262.30	274.71	262.12	272.33	253.08	1,482,500
2022-04-27	255.39	263.10	255.19	259.64	241.29	1,442,500
2022-04-26	265.95	266.08	254.77	254.77	236.77	1,352,000
2022-04-25	263.04	268.78	257.76	268.22	249.26	1,404,600
2022-04-22	273.46	275.96	263.54	264.04	245.38	1,495,500
2022-04-21	280.89	283.61	271.20	271.95	252.73	948,600
2022-04-20	283.13	285.79	277.82	278.26	258.60	1,571,800
2022-04-19	262.38	276.22	262.38	274.56	255.16	1,780,800
2022-04-18	263.11	266.29	262.40	264.12	245.45	1,091,500
2022-04-14	267.00	270.70	263.69	263.87	245.22	1,552,800
2022-04-13	263.85	267.66	262.43	266.58	247.74	967,500
2022-04-12	265.19	269.66	261.21	262.70	244.13	1,286,400
2022-04-11	264.00	266.02	260.55	262.28	243.74	1,314,500
2022-04-08	267.64	270.45	266.25	266.64	247.80	1,078,900
2022-04-07	267.87	271.37	262.94	267.02	248.15	1,789,300
2022-04-06	268.61	268.61	261.04	264.73	246.02	2,039,900
2022-04-05	274.09	276.78	271.55	272.66	253.39	1,016,200

← NewerPage 19 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.