The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	151.48	154.88	151.09	151.31	142.63	2,034
2023-08-23	150.09	153.14	150.09	151.81	143.10	1,085
2023-08-22	149.45	149.77	147.22	147.75	139.27	2,374
2023-08-21	156.72	156.72	150.92	150.94	142.28	4,689
2023-08-18	151.80	161.88	149.48	157.84	148.78	3,522
2023-08-17	162.17	164.58	161.80	162.94	153.59	1,284
2023-08-16	163.25	164.65	162.05	163.00	153.65	1,043
2023-08-15	165.01	165.07	162.75	163.47	154.09	997
2023-08-14	166.27	168.02	166.27	166.79	157.21	315
2023-08-11	168.35	169.97	168.05	168.34	158.68	1,084
2023-08-10	169.99	174.73	169.33	170.49	160.71	1,443
2023-08-09	167.99	167.99	165.66	166.55	156.99	984
2023-08-08	168.04	168.73	166.36	168.26	158.61	3,310
2023-08-07	171.18	172.00	169.54	169.65	159.91	2,439
2023-08-04	172.69	172.69	171.43	172.09	162.21	773
2023-08-03	172.00	173.08	171.15	172.90	162.97	55,339
2023-08-02	172.99	173.59	171.00	173.59	163.63	1,349
2023-08-01	180.06	180.06	175.08	175.08	165.03	2,334
2023-07-31	181.78	182.97	179.56	179.76	169.44	1,566
2023-07-28	176.78	181.04	175.74	180.21	169.87	3,074
2023-07-27	179.21	180.42	175.00	175.00	164.96	2,288
2023-07-26	177.48	178.51	175.87	178.13	167.91	3,177
2023-07-25	178.18	178.25	176.20	177.02	166.86	1,106
2023-07-24	176.16	178.70	171.93	178.70	168.44	15,638
2023-07-21	182.16	182.76	180.69	180.89	170.50	943
2023-07-20	186.19	186.24	182.99	182.99	172.48	1,285
2023-07-19	190.00	190.00	186.96	189.66	178.78	1,399
2023-07-18	190.10	190.10	187.29	188.40	177.59	899
2023-07-17	191.63	192.60	191.30	192.19	181.16	1,026
2023-07-14	192.88	194.36	191.58	193.97	182.84	789
2023-07-13	193.17	193.95	192.00	193.40	182.30	2,272
2023-07-12	195.86	196.03	191.33	192.24	181.21	991
2023-07-11	194.77	194.95	193.02	193.02	181.94	938
2023-07-10	191.93	197.15	191.93	193.14	182.06	851
2023-07-07	192.77	194.28	192.75	192.92	181.84	2,120
2023-07-06	192.06	193.03	190.40	192.78	181.72	2,067
2023-07-05	194.83	198.78	194.72	197.81	186.45	11,101
2023-07-03	196.89	198.34	196.50	198.06	186.69	1,108
2023-06-30	193.31	196.64	192.28	196.49	185.21	565
2023-06-29	193.09	193.73	191.36	191.36	180.38	1,044
2023-06-28	193.68	194.34	192.64	193.57	182.46	1,374
2023-06-27	193.31	196.68	193.14	196.27	185.01	1,594
2023-06-26	192.63	194.99	191.90	194.99	183.80	3,092
2023-06-23	193.66	193.88	190.98	192.59	181.53	806
2023-06-22	195.68	197.61	194.26	195.74	184.50	461
2023-06-21	196.30	197.19	194.36	194.50	183.34	26,513
2023-06-20	200.10	203.95	198.21	199.23	187.80	42,015
2023-06-19	202.64	202.64	202.64	202.64	191.01	19
2023-06-16	202.64	203.94	200.61	203.64	191.95	1,354
2023-06-15	192.83	199.47	192.83	199.21	187.78	3,126
2023-06-14	190.80	191.79	188.25	190.47	179.54	11,483
2023-06-13	181.86	185.06	181.09	184.66	174.06	2,964
2023-06-12	176.77	178.95	175.41	177.94	167.72	2,061
2023-06-09	180.84	181.00	176.60	176.63	166.49	1,472
2023-06-08	182.26	182.27	179.69	181.08	170.69	768
2023-06-07	183.19	183.19	180.60	180.60	170.24	3,992
2023-06-06	179.97	183.55	179.11	182.80	172.31	2,535
2023-06-05	184.54	186.51	181.78	181.78	171.34	1,970
2023-06-02	184.85	187.46	183.90	187.25	176.50	4,059
2023-06-01	183.62	183.90	182.08	183.38	172.85	12,767

← NewerPage 14 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.