Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	274.32	279.60	272.23	278.62	258.93	1,293,900
2022-04-01	275.21	276.93	272.12	274.41	255.02	1,190,200
2022-03-31	278.58	279.42	272.32	272.32	253.07	1,437,200
2022-03-30	283.13	283.50	277.21	279.16	259.43	1,194,400
2022-03-29	288.33	289.59	281.68	284.93	264.79	1,210,800
2022-03-28	276.67	277.77	271.88	277.62	258.00	1,071,100
2022-03-25	278.91	280.53	272.56	274.89	255.46	982,000
2022-03-24	275.87	276.80	273.07	276.68	257.13	836,000
2022-03-23	279.31	280.99	273.25	273.43	254.11	1,029,600
2022-03-22	278.68	282.85	276.87	281.90	261.98	1,642,800
2022-03-21	275.66	278.76	270.46	273.97	254.61	1,261,300
2022-03-18	273.67	279.19	271.26	276.87	257.30	2,017,200
2022-03-17	269.52	274.43	268.46	272.39	253.14	1,687,500
2022-03-16	264.37	272.38	263.00	270.88	251.74	2,006,300
2022-03-15	255.07	259.99	252.77	258.90	240.60	2,174,000
2022-03-14	266.07	266.26	248.42	250.38	232.69	2,877,600
2022-03-11	278.12	279.00	264.07	264.23	245.56	1,857,900
2022-03-10	274.83	276.14	269.95	273.36	254.04	1,513,400
2022-03-09	282.98	283.94	276.10	277.68	258.06	1,435,900
2022-03-08	262.55	279.07	262.23	269.84	250.77	2,624,600
2022-03-07	285.08	285.51	262.81	263.87	245.22	2,455,500
2022-03-04	286.78	289.70	283.85	285.69	265.50	1,612,400
2022-03-03	294.40	295.98	286.02	292.20	271.55	1,559,600
2022-03-02	289.47	294.05	287.75	291.75	271.13	1,062,200
2022-03-01	294.99	294.99	282.37	285.59	265.41	2,020,400
2022-02-28	295.52	298.19	292.52	296.33	275.39	1,517,600
2022-02-25	294.76	300.74	293.05	300.33	279.11	926,700
2022-02-24	281.98	293.67	279.37	293.13	271.86	1,998,400
2022-02-23	300.05	300.12	290.58	290.93	269.82	1,399,700
2022-02-22	300.00	301.76	293.55	295.68	274.22	1,930,800
2022-02-18	305.12	307.12	300.85	302.99	281.00	1,024,800
2022-02-17	307.10	309.99	303.38	304.29	282.21	1,036,200
2022-02-16	306.00	310.12	302.93	308.65	286.25	983,900
2022-02-15	309.73	311.59	306.12	307.53	285.21	1,327,900
2022-02-14	300.77	305.14	299.65	303.85	281.80	1,352,400
2022-02-11	313.31	315.50	300.10	300.77	278.94	1,982,000
2022-02-10	313.57	319.32	310.82	315.61	292.71	1,418,200
2022-02-09	319.68	324.70	317.04	320.04	296.81	1,321,000
2022-02-08	311.14	315.50	310.11	315.08	292.21	1,247,400
2022-02-07	315.53	318.52	311.42	314.43	291.61	1,341,300
2022-02-04	309.88	316.96	305.02	313.35	290.61	2,579,300
2022-02-03	304.82	317.97	299.95	303.12	281.12	2,395,200
2022-02-02	317.27	319.53	312.20	319.17	296.01	2,246,700
2022-02-01	312.04	316.24	308.79	315.02	292.16	1,726,800
2022-01-31	302.58	311.82	302.58	311.79	289.16	1,514,700
2022-01-28	294.90	304.15	292.01	303.79	281.74	1,938,300
2022-01-27	298.14	304.89	294.24	298.19	276.55	2,220,900
2022-01-26	298.43	304.44	289.14	292.57	271.34	1,834,700
2022-01-25	297.85	300.30	292.94	294.21	272.86	1,816,500
2022-01-24	294.00	303.73	283.54	301.79	279.89	2,642,500
2022-01-21	300.00	302.57	296.76	297.02	275.46	2,239,800
2022-01-20	311.37	315.77	300.06	301.06	279.21	2,036,300
2022-01-19	314.89	319.07	309.01	309.52	287.06	2,036,700
2022-01-18	314.70	317.15	309.42	310.95	288.38	2,446,100
2022-01-14	330.39	331.16	318.64	322.05	298.68	2,548,000
2022-01-13	345.55	346.79	331.99	334.38	310.11	1,255,800
2022-01-12	343.97	349.45	342.35	345.55	320.47	1,589,800
2022-01-11	336.00	340.95	331.57	340.57	315.85	1,029,700
2022-01-10	349.50	349.60	333.36	335.89	311.51	1,863,400
2022-01-07	355.00	357.46	350.07	354.93	329.17	936,500

← NewerPage 20 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.