The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	233.19	234.79	231.97	233.92	219.14	712
2022-11-30	216.39	231.83	216.39	231.83	217.19	535
2022-11-29	217.48	218.33	215.70	215.70	202.07	354
2022-11-28	216.61	218.51	214.68	216.57	202.27	217
2022-11-25	221.97	221.97	218.60	219.74	205.23	49
2022-11-23	223.00	223.77	222.31	222.31	207.63	210
2022-11-22	218.92	221.24	216.36	218.92	204.47	121,196
2022-11-21	230.24	230.24	219.93	219.93	205.41	698
2022-11-18	232.53	234.89	232.22	232.55	217.19	941
2022-11-17	217.26	225.95	217.26	225.95	211.03	359
2022-11-16	228.38	229.61	225.02	225.02	210.16	16,689
2022-11-15	228.42	228.90	225.72	228.90	213.79	830
2022-11-14	225.78	227.11	223.45	225.84	210.93	1,030
2022-11-11	222.29	232.23	222.03	228.25	213.18	1,300
2022-11-10	212.67	216.39	211.74	216.39	202.10	475
2022-11-09	207.00	207.00	205.55	205.70	192.12	288
2022-11-08	208.59	211.94	208.59	211.94	197.94	1,339
2022-11-07	209.42	210.27	204.13	204.13	190.65	342
2022-11-04	213.25	213.25	207.76	208.16	194.42	714
2022-11-03	189.96	195.56	186.59	195.56	182.65	5,039
2022-11-02	192.00	195.23	188.17	195.23	182.34	525
2022-11-01	206.47	207.33	204.06	206.89	193.23	429
2022-10-31	204.37	204.37	200.18	200.22	187.00	289
2022-10-28	205.06	207.55	203.45	207.55	193.85	175
2022-10-27	206.31	207.05	204.61	204.97	191.44	477
2022-10-26	202.47	207.43	202.47	206.21	192.60	497
2022-10-25	198.80	204.85	198.80	204.85	191.32	302
2022-10-24	201.80	201.99	194.11	195.95	183.01	1,721
2022-10-21	200.43	201.12	198.47	198.68	185.56	107
2022-10-20	206.30	210.29	201.02	201.02	187.74	548
2022-10-19	214.45	214.45	207.91	207.99	194.26	1,336
2022-10-18	212.98	219.50	212.98	215.24	201.03	117,264
2022-10-17	211.78	213.67	211.78	213.67	199.56	1,039
2022-10-14	215.81	216.49	209.92	210.05	196.18	781
2022-10-13	208.67	212.61	207.92	212.61	198.57	260
2022-10-12	216.07	216.07	213.14	214.15	200.01	6,189
2022-10-11	215.66	215.97	214.87	215.97	201.71	26
2022-10-10	219.81	219.81	215.01	215.01	200.82	8
2022-10-07	226.08	229.10	220.14	220.14	205.61	5,963
2022-10-06	225.56	228.24	225.56	228.24	213.17	570
2022-10-05	224.09	224.09	221.62	224.03	209.24	533
2022-10-04	223.61	226.92	223.61	225.73	210.83	863
2022-10-03	217.86	218.96	214.24	216.09	201.82	1,456
2022-09-30	217.86	220.29	216.68	219.94	205.42	839
2022-09-29	225.30	225.30	220.41	220.41	205.85	1,148
2022-09-28	226.18	226.97	224.43	226.29	211.35	430
2022-09-27	235.53	235.53	223.89	224.42	209.60	7,607
2022-09-26	227.87	232.72	227.87	232.53	217.18	407
2022-09-23	234.91	234.91	226.35	226.87	211.89	15,099
2022-09-22	237.86	237.86	233.33	236.81	221.18	8,915
2022-09-21	239.50	245.69	239.50	244.78	228.62	5,377
2022-09-20	239.02	240.90	239.02	240.56	224.68	419
2022-09-16	241.82	241.86	237.90	238.20	222.47	489
2022-09-15	243.86	248.27	243.86	246.77	230.48	1,161
2022-09-14	245.66	246.20	242.90	246.01	229.77	1,063
2022-09-13	247.67	250.60	247.47	248.59	232.18	645
2022-09-12	253.98	260.23	253.98	258.81	241.73	541
2022-09-09	250.06	252.02	250.01	251.86	235.23	259
2022-09-08	245.29	248.31	245.29	248.31	231.92	163
2022-09-07	247.08	247.08	244.45	244.45	228.31	61

← NewerPage 17 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.