The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	243.49	247.01	243.49	246.10	231.18	4,061
2023-03-01	246.59	249.27	244.67	246.43	231.49	958
2023-02-28	240.08	244.20	240.08	244.20	229.40	1,331
2023-02-27	244.36	245.13	243.88	243.88	229.10	1,689
2023-02-24	245.08	246.33	244.00	244.00	228.59	616
2023-02-23	251.05	252.10	249.92	249.92	234.14	339
2023-02-22	249.32	253.45	249.32	251.92	236.01	1,880
2023-02-21	248.07	252.29	248.07	250.91	235.06	572
2023-02-17	250.46	252.32	250.46	252.32	236.38	286
2023-02-16	249.73	252.02	249.55	249.97	234.18	1,041
2023-02-15	256.40	256.40	252.18	252.94	236.97	8,818
2023-02-14	254.37	262.19	254.02	255.84	239.68	5,801
2023-02-13	253.37	254.81	252.36	253.92	237.88	588
2023-02-10	248.31	252.00	247.34	249.92	234.13	29,519
2023-02-09	262.56	262.56	254.97	254.97	238.86	250
2023-02-08	258.00	258.00	256.87	257.08	240.84	411
2023-02-07	258.60	258.64	257.30	258.64	242.30	272
2023-02-06	266.63	266.63	261.26	261.26	244.75	328
2023-02-03	265.97	269.87	265.97	267.95	251.03	363
2023-02-02	273.07	280.56	269.31	272.01	254.83	999
2023-02-01	275.21	275.21	273.20	273.20	255.94	656
2023-01-31	271.97	272.43	269.84	272.36	255.15	496
2023-01-30	268.56	270.88	268.56	268.84	251.86	517
2023-01-27	274.45	274.45	270.58	271.98	254.80	100
2023-01-26	276.17	276.17	271.37	271.40	254.26	735
2023-01-25	273.10	274.57	271.81	271.81	254.64	378
2023-01-24	274.51	277.53	271.70	277.53	260.00	508
2023-01-23	270.00	273.65	269.59	273.65	256.37	250
2023-01-20	259.50	262.48	259.50	261.93	245.39	28,806
2023-01-19	265.37	265.37	259.97	259.97	243.55	3,157
2023-01-18	267.70	268.56	263.80	263.90	247.23	1,773
2023-01-17	266.00	268.99	264.97	267.61	250.71	3,901
2023-01-13	263.00	266.10	263.00	265.97	249.17	617
2023-01-12	264.60	264.60	261.31	262.22	245.65	570
2023-01-11	263.32	264.40	261.95	262.10	245.54	712
2023-01-10	261.35	263.45	260.68	262.68	246.09	647
2023-01-09	261.56	266.29	259.76	265.45	248.68	574
2023-01-06	262.21	265.93	261.84	265.93	249.13	190
2023-01-05	260.18	260.18	258.34	259.66	243.26	1,136
2023-01-04	257.92	262.62	257.77	260.87	244.39	1,291
2023-01-03	256.01	256.18	251.23	252.48	236.53	298
2022-12-30	247.61	247.61	247.22	247.22	231.60	55
2022-12-29	249.50	250.68	248.89	250.68	234.84	73
2022-12-28	247.68	247.71	247.10	247.10	231.49	2,152
2022-12-23	240.06	240.06	240.06	240.06	224.89	8
2022-12-22	240.22	241.69	239.46	240.56	225.37	3,811
2022-12-21	241.14	247.35	241.14	243.54	228.16	715
2022-12-20	234.35	235.57	232.88	235.57	220.69	438
2022-12-19	240.46	240.46	239.48	239.48	224.35	66
2022-12-16	237.89	239.65	237.89	238.97	223.87	714
2022-12-15	240.65	240.65	238.27	238.81	223.73	399
2022-12-14	248.47	251.97	248.47	251.97	236.06	10,360
2022-12-13	252.44	254.65	248.26	248.26	232.58	452
2022-12-12	239.83	241.64	238.64	241.64	226.38	1,433
2022-12-09	240.89	243.34	239.51	240.20	225.03	254
2022-12-08	238.90	240.57	238.90	239.75	224.61	2,300
2022-12-07	235.12	235.12	233.53	234.06	219.28	662
2022-12-06	236.75	236.75	234.57	235.09	220.24	563
2022-12-05	235.43	235.43	234.63	234.63	219.81	250
2022-12-02	228.33	239.12	228.33	238.89	223.80	2,967

← NewerPage 16 of 21 · 1,237 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.