The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	138.09	138.17	135.11	135.38	129.39	2,242
2024-05-16	136.15	139.13	135.00	138.68	132.55	1,055
2024-05-15	135.00	136.43	134.64	135.67	129.67	3,152
2024-05-14	135.70	136.45	133.83	134.29	128.35	4,141
2024-05-13	132.99	134.07	132.34	133.11	127.22	6,205
2024-05-10	132.38	132.56	130.09	132.18	126.34	4,752
2024-05-09	129.75	131.77	129.14	131.60	125.78	2,395
2024-05-08	128.68	128.91	126.77	128.49	122.81	3,797
2024-05-07	130.00	130.52	128.51	129.46	123.74	7,421
2024-05-03	135.01	135.79	130.53	133.17	127.28	2,962
2024-05-02	130.58	134.01	129.19	133.63	127.72	4,095
2024-05-01	138.00	140.99	124.15	129.83	124.09	5,803
2024-04-30	146.25	148.68	145.36	147.12	140.62	57,401
2024-04-29	148.22	150.05	145.71	147.02	140.52	1,622
2024-04-26	145.76	145.84	144.23	145.51	139.07	300
2024-04-25	146.65	147.90	143.52	146.15	139.69	1,494
2024-04-24	147.26	148.22	145.50	147.25	140.74	2,330
2024-04-23	147.03	149.89	146.45	149.04	142.45	1,269
2024-04-22	145.37	147.40	143.47	147.29	140.77	1,025
2024-04-19	144.46	145.22	143.91	144.22	137.84	1,008
2024-04-18	139.25	146.58	138.62	143.50	137.16	2,161
2024-04-17	139.61	139.77	137.33	138.25	132.14	1,774
2024-04-16	136.37	137.75	134.64	137.75	131.66	1,816
2024-04-15	141.07	141.67	137.88	138.00	131.89	1,029
2024-04-12	143.27	144.12	138.39	138.88	132.74	2,509
2024-04-11	145.99	146.05	142.87	145.73	139.29	279
2024-04-10	144.33	145.70	143.60	144.97	138.56	1,534
2024-04-09	146.26	147.99	145.66	147.88	141.34	695
2024-04-08	144.76	147.53	144.76	146.74	140.25	1,453
2024-04-05	145.00	146.06	143.97	144.68	138.28	2,375
2024-04-04	147.08	149.80	146.84	147.36	140.84	2,648
2024-04-03	149.90	151.26	145.88	146.41	139.94	2,211
2024-04-02	154.29	155.14	150.91	151.80	145.09	8,892
2024-03-28	152.52	154.88	148.79	154.04	147.23	17,086
2024-03-27	140.71	143.50	140.29	143.16	136.83	1,705
2024-03-26	140.12	141.38	139.00	139.65	133.48	1,334
2024-03-25	143.82	143.82	138.56	138.56	132.43	1,910
2024-03-22	145.53	145.64	141.21	143.45	137.11	1,534
2024-03-21	147.20	148.09	145.36	146.67	140.19	1,722
2024-03-20	145.17	146.46	143.81	145.84	139.39	1,527
2024-03-19	147.23	147.96	146.20	146.34	139.87	428
2024-03-18	149.35	150.09	146.90	147.95	141.41	2,228
2024-03-15	151.17	152.72	149.79	149.96	143.33	2,557
2024-03-14	157.07	157.45	152.07	152.07	145.35	1,710
2024-03-13	152.73	159.33	152.73	158.53	151.52	1,452
2024-03-12	154.50	154.80	149.67	152.22	145.49	2,009
2024-03-11	150.08	155.26	149.78	154.30	147.48	2,762
2024-03-08	149.00	150.19	148.22	149.45	142.84	974
2024-03-07	145.40	148.79	145.00	148.75	142.17	1,787
2024-03-06	145.68	147.31	143.36	144.17	137.80	1,977
2024-03-05	146.10	148.25	146.07	148.03	141.48	690
2024-03-04	149.31	149.82	146.66	147.64	141.12	629
2024-03-01	146.36	149.51	144.24	149.25	142.65	1,539
2024-02-29	148.00	150.50	148.00	148.92	142.34	4,220
2024-02-28	146.04	148.30	145.80	146.80	140.31	942
2024-02-27	146.07	149.28	145.00	148.37	141.18	27,100
2024-02-26	148.73	150.67	145.00	145.94	138.87	1,075
2024-02-23	149.42	151.06	148.76	150.59	143.30	1,851
2024-02-22	148.23	150.30	146.84	148.11	140.93	3,711
2024-02-21	144.76	147.54	144.66	146.57	139.47	556

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

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.