The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	123.22	123.22	120.51	122.03	115.51	1,585
2023-11-17	123.87	125.03	121.50	122.80	116.23	379
2023-11-16	124.13	125.99	121.72	122.14	115.61	3,777
2023-11-15	123.55	126.91	123.55	126.39	119.63	1,829
2023-11-14	116.49	123.63	116.09	122.87	116.30	7,133
2023-11-13	114.69	114.69	112.36	113.54	107.47	4,339
2023-11-10	114.67	115.26	111.54	115.03	108.88	3,943
2023-11-09	117.76	117.76	114.78	114.78	108.64	1,610
2023-11-08	113.37	118.40	113.09	117.58	111.30	6,398
2023-11-07	112.25	116.21	111.86	114.81	108.67	27,929
2023-11-06	110.96	112.75	110.96	112.43	106.41	31,842
2023-11-03	116.41	116.41	110.97	111.40	105.44	5,197
2023-11-02	105.56	114.82	104.94	114.07	107.97	9,830
2023-11-01	107.70	110.49	102.24	104.61	99.017	35,741
2023-10-31	127.74	128.92	126.32	128.92	122.02	506
2023-10-30	125.29	128.56	124.68	128.31	121.45	1,896
2023-10-27	134.84	135.34	128.10	128.10	121.25	38,115
2023-10-26	134.00	136.37	133.60	134.84	127.63	6,451
2023-10-25	135.95	136.69	133.49	134.17	127.00	6,504
2023-10-24	137.26	140.35	137.26	138.38	130.98	914
2023-10-23	135.57	139.46	134.63	138.31	130.92	4,294
2023-10-20	139.19	139.59	136.87	138.04	130.66	1,449
2023-10-19	139.74	141.06	138.83	139.83	132.35	1,861
2023-10-18	141.76	141.97	139.42	140.15	132.66	4,799
2023-10-17	139.42	143.68	138.79	141.99	134.40	933
2023-10-16	138.50	141.06	137.75	139.87	132.39	1,609
2023-10-13	139.63	140.16	136.34	137.65	130.29	6,102
2023-10-12	141.65	141.65	136.58	138.15	130.76	2,030
2023-10-11	141.51	142.28	139.29	139.33	131.88	5,175
2023-10-10	142.84	145.43	141.80	141.86	134.28	3,523
2023-10-09	143.38	143.76	140.33	141.88	134.29	1,817
2023-10-06	140.71	146.49	139.63	146.25	138.43	2,024
2023-10-05	141.62	141.97	140.53	141.01	133.47	2,357
2023-10-04	142.00	142.22	140.53	140.92	133.38	6,317
2023-10-03	142.64	143.55	141.33	141.33	133.77	5,563
2023-10-02	143.24	143.89	142.23	143.10	135.45	620
2023-09-29	145.80	147.01	143.95	143.95	136.25	3,831
2023-09-28	139.46	140.63	138.67	140.20	132.70	984
2023-09-27	140.40	140.68	138.39	138.74	131.32	4,732
2023-09-26	143.80	143.95	139.98	139.99	132.50	6,208
2023-09-25	146.13	146.59	144.74	145.26	137.49	1,887
2023-09-22	147.64	148.45	145.52	147.65	139.75	2,148
2023-09-21	149.73	149.87	146.22	146.65	138.81	1,909
2023-09-20	152.02	152.88	151.88	151.88	143.76	411
2023-09-19	152.66	152.73	150.27	151.57	143.47	1,111
2023-09-18	156.88	156.88	154.07	155.35	147.04	14,895
2023-09-15	153.56	158.74	153.56	157.00	148.61	42,561
2023-09-14	153.56	154.40	153.35	154.11	145.87	1,888
2023-09-13	150.99	152.06	150.27	152.04	143.91	1,620
2023-09-12	152.78	152.78	151.47	151.81	143.69	1,138
2023-09-11	155.51	155.51	152.76	152.92	144.74	2,245
2023-09-08	155.59	155.59	153.81	153.90	145.68	1,330
2023-09-07	156.39	157.61	154.83	156.25	147.90	2,795
2023-09-06	159.82	159.84	156.58	156.95	148.56	2,565
2023-09-05	160.63	162.90	160.63	161.70	153.05	2,194
2023-09-01	162.80	162.80	160.29	161.02	152.41	1,265
2023-08-31	164.50	165.55	162.29	162.29	153.61	823
2023-08-30	158.66	163.77	158.65	163.64	154.89	2,091
2023-08-29	157.47	159.78	157.00	159.23	150.09	3,429
2023-08-25	151.48	153.99	151.48	153.62	144.80	724

← NewerPage 13 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.