The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	143.93	145.27	143.05	143.88	136.91	4,200
2024-02-16	145.32	147.62	144.78	147.55	140.40	1,208
2024-02-15	144.23	147.31	143.64	145.24	138.20	1,508
2024-02-14	143.37	145.23	142.14	142.53	135.62	1,871
2024-02-13	142.41	144.61	140.88	140.91	134.08	715
2024-02-12	144.53	147.34	144.01	145.77	138.70	4,831
2024-02-09	140.77	144.82	140.77	143.60	136.64	1,817
2024-02-08	141.64	142.66	138.07	141.40	134.55	1,207
2024-02-07	146.88	147.04	141.69	142.79	135.87	1,814
2024-02-06	148.50	151.18	145.15	146.60	139.50	4,153
2024-02-05	158.00	159.69	149.90	150.62	143.32	19,736
2024-02-02	134.10	134.10	130.17	133.94	127.45	3,104
2024-02-01	133.19	134.35	131.34	134.14	127.64	800
2024-01-31	134.20	134.50	132.68	133.69	127.21	2,562
2024-01-30	133.86	136.61	132.27	133.82	127.33	1,868
2024-01-29	130.77	134.82	130.21	134.82	128.29	4,877
2024-01-26	132.37	134.80	131.32	132.39	125.97	1,485
2024-01-25	127.50	129.53	125.83	128.92	122.67	1,298
2024-01-24	129.84	129.84	126.78	127.14	120.98	1,047
2024-01-23	127.72	132.73	127.59	127.99	121.79	12,933
2024-01-22	126.25	127.00	124.96	124.96	118.90	808
2024-01-19	128.08	128.08	124.95	125.97	119.87	4,268
2024-01-18	126.49	128.75	126.02	127.54	121.36	1,862
2024-01-17	126.02	126.50	124.35	124.99	118.93	1,343
2024-01-16	135.50	135.50	128.47	128.92	122.67	170,160
2024-01-12	139.50	139.50	134.61	134.89	128.35	2,578
2024-01-11	135.50	138.52	133.16	138.23	131.53	897
2024-01-10	138.53	138.53	135.24	136.21	129.61	2,157
2024-01-09	137.64	138.92	137.34	138.73	132.01	2,645
2024-01-08	137.30	138.79	135.98	138.59	131.88	455
2024-01-05	136.57	139.42	136.56	137.14	130.50	863
2024-01-04	138.43	139.12	137.32	138.50	131.79	1,882
2024-01-03	143.00	143.45	137.75	139.28	132.53	7,627
2024-01-02	144.34	145.44	142.45	145.44	138.39	3,170
2023-12-29	148.00	148.00	146.00	146.76	139.65	3,437
2023-12-28	147.50	147.64	146.34	147.02	139.89	507
2023-12-27	145.15	146.08	144.70	145.05	138.02	278
2023-12-22	144.02	146.77	143.05	143.49	136.54	823
2023-12-21	146.47	146.78	143.55	144.58	137.57	1,190
2023-12-20	149.24	149.46	146.35	146.80	139.69	4,189
2023-12-19	144.78	150.90	144.01	149.41	142.17	17,112
2023-12-18	143.89	144.97	143.00	143.04	136.11	8,956
2023-12-15	146.14	147.03	142.44	143.25	136.31	1,995
2023-12-14	143.03	148.00	143.03	146.06	138.98	38,902
2023-12-13	136.42	139.46	135.96	139.43	132.68	2,363
2023-12-12	134.90	135.76	132.00	135.35	128.79	10,442
2023-12-11	134.64	135.37	133.63	134.64	128.11	7,885
2023-12-08	135.93	136.04	133.55	133.74	127.26	5,001
2023-12-07	133.22	135.93	133.22	135.93	129.34	3,758
2023-12-06	134.34	137.35	133.54	135.75	129.17	1,561
2023-12-05	136.81	137.74	132.98	133.01	126.56	5,904
2023-12-04	130.67	140.37	130.67	140.26	133.46	25,604
2023-12-01	127.70	132.11	127.42	132.09	125.69	3,228
2023-11-30	127.47	128.07	125.04	127.30	121.13	13,426
2023-11-29	126.38	128.19	125.12	125.60	119.51	1,280
2023-11-28	123.45	127.48	122.36	125.57	118.86	6,047
2023-11-27	123.15	124.51	121.93	123.36	116.76	1,451
2023-11-24	122.87	124.46	122.65	123.36	116.76	4,714
2023-11-22	120.31	122.44	120.31	122.29	115.75	963
2023-11-21	121.00	121.00	119.41	119.67	113.27	958

← NewerPage 12 of 21 · 1,236 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.