The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	267.52	272.58	267.49	268.58	250.26	23,310
2022-06-07	260.81	268.70	260.81	268.70	250.37	449
2022-06-06	267.88	268.95	266.09	266.85	248.65	360
2022-06-01	257.36	259.96	255.11	255.50	238.07	176
2022-05-31	253.68	261.14	252.57	255.50	238.07	2,651
2022-05-27	246.48	250.72	246.48	250.05	232.99	94
2022-05-26	233.00	239.06	233.00	239.06	222.19	213
2022-05-25	230.17	232.23	228.02	229.80	213.59	460
2022-05-24	235.28	235.28	228.07	231.79	215.44	234
2022-05-23	240.19	241.71	234.73	236.81	220.10	20
2022-05-20	237.15	237.15	231.09	231.09	214.79	67
2022-05-19	228.47	236.91	228.47	235.19	218.60	133
2022-05-18	238.00	238.00	230.04	230.04	213.81	606
2022-05-17	240.98	241.67	236.10	240.12	223.18	65
2022-05-16	238.87	238.87	236.70	238.78	221.93	130
2022-05-13	234.99	241.04	234.52	240.83	223.84	288
2022-05-12	227.07	230.15	227.07	229.23	213.06	181
2022-05-11	232.52	238.44	230.49	230.49	214.23	553
2022-05-10	237.35	237.35	228.35	231.52	215.19	375
2022-05-09	240.30	240.30	235.07	235.51	218.89	12,592
2022-05-06	239.57	240.80	236.00	240.64	223.66	385
2022-05-05	250.82	250.82	240.32	240.32	223.36	1,106
2022-05-04	246.74	249.18	245.50	248.76	231.21	3,031
2022-05-03	229.14	250.00	229.14	247.68	230.21	1,108
2022-04-29	269.90	272.08	269.23	272.08	252.88	566
2022-04-28	262.16	266.55	262.16	265.24	246.53	636
2022-04-27	255.39	255.39	255.39	255.39	237.37	495
2022-04-26	265.95	265.95	257.33	257.33	239.17	282
2022-04-25	263.04	263.04	260.81	262.38	243.87	402
2022-04-22	273.46	273.90	271.94	271.94	252.75	8,865
2022-04-21	280.89	283.16	274.87	274.87	255.48	510
2022-04-20	283.50	284.00	279.06	280.93	261.11	936
2022-04-19	262.38	273.75	262.38	273.75	254.44	589
2022-04-14	267.00	269.00	266.63	266.63	247.82	404
2022-04-13	263.85	267.23	263.85	266.52	247.72	556
2022-04-12	262.28	268.65	262.28	266.27	247.48	28,161
2022-04-11	263.65	264.32	260.81	263.91	245.29	944
2022-04-08	267.64	269.93	267.64	269.23	250.24	1,037
2022-04-07	267.87	270.00	264.06	265.29	246.57	476
2022-04-06	268.61	270.08	261.62	263.39	244.81	839
2022-04-05	274.09	275.42	273.19	274.70	255.32	351
2022-04-04	277.08	279.13	273.18	279.13	259.44	411
2022-04-01	277.69	277.69	273.47	273.47	254.18	299
2022-03-31	278.58	280.63	273.59	273.59	254.29	1,355
2022-03-30	283.13	283.20	279.12	280.91	261.09	383
2022-03-29	286.72	288.60	282.40	282.40	262.48	95
2022-03-28	276.67	277.13	272.45	274.88	255.49	8,437
2022-03-25	276.68	279.15	273.28	274.22	254.87	24,545
2022-03-24	276.09	276.09	273.78	275.18	255.77	274
2022-03-23	279.31	279.31	277.06	279.31	259.60	60,753
2022-03-22	278.68	281.43	277.75	281.40	261.55	257
2022-03-21	276.87	276.96	271.83	272.75	253.51	3,115
2022-03-18	273.67	276.90	272.94	276.90	257.36	266
2022-03-17	269.52	273.30	268.97	271.52	252.36	1,448
2022-03-16	264.59	271.86	264.59	269.94	250.90	77
2022-03-15	255.07	256.50	254.79	256.32	238.24	1,090
2022-03-14	266.07	266.34	254.77	254.77	236.79	838
2022-03-11	278.12	279.11	267.68	267.68	248.79	778
2022-03-10	274.83	274.83	270.73	273.10	253.83	971
2022-03-09	282.95	282.98	277.15	280.77	260.96	358

← NewerPage 19 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.