The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	189.20	190.19	182.40	183.91	173.36	5,744
2023-05-30	193.84	193.84	190.76	192.37	181.33	2,448
2023-05-26	190.42	195.25	190.42	193.31	181.60	2,296
2023-05-25	190.04	191.95	188.98	190.71	179.15	1,372
2023-05-24	189.77	190.82	188.49	189.18	177.71	2,373
2023-05-23	196.61	196.63	193.70	193.98	182.22	13,581
2023-05-22	199.00	199.61	198.18	198.30	186.28	1,979
2023-05-19	201.33	201.33	198.11	198.98	186.91	13,853
2023-05-18	197.81	199.46	197.25	198.17	186.16	2,613
2023-05-17	195.51	196.02	194.05	196.02	184.14	534
2023-05-16	201.50	201.50	195.80	195.85	183.97	2,815
2023-05-15	200.04	201.28	198.60	200.78	188.61	1,397
2023-05-12	199.77	201.79	196.52	196.52	184.61	13,369
2023-05-11	201.73	202.28	199.97	201.00	188.82	2,330
2023-05-10	203.18	203.18	200.24	200.31	188.16	944
2023-05-09	205.70	206.09	201.07	201.81	189.57	59,414
2023-05-05	204.60	206.57	199.75	200.81	188.64	3,679
2023-05-04	206.89	206.89	199.71	201.97	189.72	4,653
2023-05-03	210.00	210.00	190.96	206.31	193.80	10,240
2023-05-02	245.10	245.10	240.76	245.04	230.18	1,113
2023-04-28	245.00	246.02	243.30	245.57	230.68	345
2023-04-27	242.81	244.41	242.73	244.38	229.57	629
2023-04-26	245.64	246.05	242.46	242.46	227.76	683
2023-04-25	252.35	252.47	248.06	248.25	233.20	765
2023-04-24	255.53	255.53	253.19	253.19	237.84	316
2023-04-21	258.48	260.09	256.77	256.77	241.20	2,682
2023-04-20	255.56	259.92	255.56	259.59	243.85	4,025
2023-04-19	255.85	257.45	255.02	255.50	240.01	755
2023-04-18	255.43	256.93	254.82	256.93	241.35	905
2023-04-17	253.84	254.82	253.84	254.05	238.65	834
2023-04-14	252.31	256.66	252.16	255.55	240.06	7,506
2023-04-13	249.46	252.58	249.46	252.58	237.27	12,793
2023-04-12	244.15	247.81	240.88	247.81	232.79	1,744
2023-04-11	241.49	241.72	241.00	241.72	227.07	527
2023-04-06	240.71	241.28	236.75	240.89	226.29	1,170
2023-04-05	244.21	244.94	240.29	240.29	225.72	785
2023-04-04	247.28	248.50	243.81	244.57	229.74	74,583
2023-04-03	245.19	247.69	245.19	246.79	231.83	811
2023-03-31	248.25	248.43	245.92	245.92	231.01	5,302
2023-03-30	247.31	247.82	245.50	246.63	231.68	545
2023-03-29	244.10	244.10	241.60	242.97	228.24	1,249
2023-03-28	242.19	242.47	240.80	242.00	227.33	848
2023-03-27	243.30	243.57	242.72	242.77	228.05	946
2023-03-24	237.89	239.48	237.81	239.48	224.96	2,562
2023-03-23	242.24	244.71	240.89	241.00	226.39	2,762
2023-03-22	239.07	241.83	238.14	240.26	225.69	58,702
2023-03-21	239.16	239.47	238.06	238.69	224.22	1,299
2023-03-20	234.62	235.89	234.62	235.45	221.18	72
2023-03-17	239.32	239.32	233.20	234.35	220.14	7,820
2023-03-16	236.26	238.98	234.84	238.98	224.49	1,075
2023-03-15	240.24	240.24	232.51	233.50	219.34	35,160
2023-03-14	241.95	242.69	237.82	238.00	223.57	24,250
2023-03-13	242.88	242.88	231.88	236.03	221.72	70,847
2023-03-10	242.88	242.88	234.92	234.92	220.68	1,678
2023-03-09	248.40	248.40	245.60	245.60	230.71	129,518
2023-03-08	245.46	248.50	245.46	248.50	233.44	71,835
2023-03-07	252.16	252.63	245.35	245.82	230.92	807
2023-03-06	252.24	253.23	251.27	252.26	236.97	59,973
2023-03-03	250.97	253.07	249.60	253.07	237.72	470
2023-03-02	243.49	247.01	243.49	246.10	231.18	4,061

← NewerPage 15 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.