The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	249.32	250.49	246.55	247.95	231.58	277
2022-09-02	255.36	255.36	250.38	250.38	233.85	1,893
2022-09-01	249.48	249.48	249.38	249.39	232.93	10
2022-08-31	258.29	258.30	258.29	258.30	241.25	323
2022-08-30	260.73	261.35	255.35	255.35	238.49	161
2022-08-26	277.62	278.19	267.14	267.14	248.92	256
2022-08-25	266.96	274.52	266.96	274.07	255.37	265
2022-08-24	266.00	267.09	264.24	264.24	246.21	403
2022-08-23	263.64	265.69	263.34	265.67	247.55	1,119
2022-08-22	267.43	269.37	265.16	265.16	247.07	1,139
2022-08-19	280.19	280.19	272.83	276.37	257.52	449
2022-08-18	271.00	282.31	271.00	282.31	263.05	1,172
2022-08-17	273.07	275.11	272.00	275.07	256.31	1,935
2022-08-16	275.68	277.08	273.58	277.08	258.18	955
2022-08-15	273.38	274.99	272.93	274.97	256.21	235
2022-08-12	273.90	273.90	272.14	272.40	253.82	572
2022-08-11	274.79	275.78	274.21	275.78	256.97	101
2022-08-10	272.61	272.76	271.77	271.78	253.24	239
2022-08-09	268.74	268.74	265.66	267.42	249.18	957
2022-08-08	269.42	272.93	269.42	270.32	251.88	252
2022-08-05	268.50	270.33	267.16	268.99	250.64	235
2022-08-04	269.53	269.53	269.53	269.53	251.14	15
2022-08-03	269.54	269.54	267.93	267.93	249.65	70
2022-08-02	270.50	272.28	268.24	272.28	253.71	569
2022-08-01	270.37	274.00	270.37	272.93	254.31	625
2022-07-29	272.63	273.16	271.50	273.04	254.41	144
2022-07-28	265.06	268.50	261.36	268.50	250.18	305
2022-07-27	256.60	257.69	256.60	257.69	240.11	505
2022-07-26	255.39	255.39	252.59	252.59	235.36	107
2022-07-25	259.84	259.84	257.19	258.48	240.85	132
2022-07-22	263.34	263.92	262.61	262.61	244.70	318
2022-07-21	257.80	261.25	257.80	261.25	243.43	72,082
2022-07-20	255.40	255.73	255.40	255.52	238.09	85,988
2022-07-19	249.59	253.51	249.50	253.51	236.22	161
2022-07-18	248.86	253.64	248.86	248.95	231.97	201
2022-07-15	245.32	247.25	245.32	245.99	229.21	222
2022-07-14	242.99	243.30	241.38	243.30	226.70	176
2022-07-13	239.37	248.39	239.37	246.81	229.97	414
2022-07-12	243.97	246.83	243.97	245.90	229.13	31
2022-07-11	249.53	250.79	245.88	247.39	230.51	487
2022-07-08	257.96	257.96	249.39	250.11	233.05	374
2022-07-07	258.19	258.97	256.70	258.51	240.88	600
2022-07-06	259.87	259.87	258.73	258.75	241.10	155
2022-07-05	249.71	253.50	249.71	253.50	236.21	823
2022-07-01	254.45	255.22	254.10	255.02	237.62	29
2022-06-30	253.09	253.09	248.87	250.42	233.34	402
2022-06-29	257.37	257.37	254.48	256.62	239.12	94,087
2022-06-28	262.87	263.38	259.12	259.72	242.00	86,302
2022-06-27	268.64	268.84	264.13	264.13	246.11	479
2022-06-24	261.94	266.76	261.94	266.76	248.56	87
2022-06-23	250.17	255.08	250.17	255.08	237.68	2,252
2022-06-22	244.75	247.19	244.75	246.33	229.53	143
2022-06-21	241.92	245.37	240.58	245.37	228.63	1,445
2022-06-17	232.90	239.74	232.90	239.74	223.39	410
2022-06-16	236.95	237.25	234.43	235.79	219.71	113
2022-06-15	241.54	248.31	241.49	241.97	225.46	3,181
2022-06-14	238.02	242.00	238.02	241.07	224.63	490
2022-06-13	240.87	241.43	237.89	238.77	222.48	1,795
2022-06-10	253.74	253.74	249.70	250.89	233.78	1,820
2022-06-09	266.45	266.45	262.14	262.67	244.75	1,812

← NewerPage 18 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.