The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	263.63	276.36	261.93	276.36	256.86	1,360
2022-03-07	286.73	286.73	267.83	267.83	248.93	381
2022-03-04	286.10	288.60	284.07	284.07	264.03	758
2022-03-03	294.40	295.86	288.20	288.20	267.87	328
2022-03-02	290.35	293.66	289.47	293.66	272.94	79
2022-03-01	295.00	296.70	284.95	285.86	265.69	343
2022-02-28	295.52	297.72	294.00	296.03	275.14	683
2022-02-25	294.76	300.18	294.76	300.18	279.00	178
2022-02-24	281.98	289.70	280.31	288.22	267.33	1,036
2022-02-23	299.45	299.45	295.83	298.31	276.68	418
2022-02-22	300.00	303.00	297.88	297.88	276.29	705
2022-02-18	306.99	306.99	302.50	302.50	280.57	233
2022-02-17	307.10	309.13	305.45	306.05	283.87	1,050
2022-02-16	308.73	308.73	303.39	306.64	284.41	3,580
2022-02-15	309.88	310.24	307.81	308.95	286.56	25
2022-02-14	300.77	302.76	300.41	302.38	280.46	635
2022-02-11	315.18	315.31	309.21	309.21	286.80	2,720
2022-02-10	320.04	320.04	311.60	316.70	293.74	490
2022-02-09	315.08	323.03	315.08	317.64	294.62	7,028
2022-02-08	311.14	316.65	310.63	313.58	290.85	3,104
2022-02-07	315.53	318.49	312.12	314.82	292.00	427
2022-02-04	309.88	315.06	308.01	315.06	292.22	1,257
2022-02-03	302.29	313.61	300.00	304.17	282.12	172
2022-02-02	317.27	318.60	315.83	317.15	294.16	60,371
2022-02-01	312.04	314.37	309.68	313.55	290.82	671
2022-01-31	302.98	310.25	302.58	310.25	287.76	197
2022-01-28	298.00	300.79	292.45	298.01	276.41	170
2022-01-27	298.14	303.32	294.96	295.87	274.42	1,300
2022-01-26	298.35	302.67	298.00	298.45	276.82	237
2022-01-25	297.85	299.39	293.92	298.36	276.73	922
2022-01-24	293.47	296.59	285.80	296.59	275.09	1,254
2022-01-21	300.00	301.85	297.82	298.98	277.31	571
2022-01-20	311.37	314.33	307.30	308.56	286.19	248
2022-01-19	314.89	318.68	313.25	313.25	290.54	400
2022-01-18	314.90	316.32	311.59	311.59	289.00	157
2022-01-14	330.39	330.39	318.86	319.77	296.59	1,009
2022-01-13	345.55	349.17	336.70	336.70	312.29	923
2022-01-12	342.35	348.59	342.35	344.30	319.34	357
2022-01-11	338.42	340.18	333.21	340.08	315.43	231
2022-01-10	349.50	351.33	334.48	335.46	311.14	713
2022-01-07	355.94	355.94	350.58	355.71	329.93	393
2022-01-06	356.11	360.89	353.23	354.86	329.14	17,042
2022-01-05	366.51	368.85	357.66	359.16	333.13	128
2022-01-04	373.49	373.49	369.21	371.95	344.99	136
2021-12-31	368.18	370.00	367.95	369.27	342.50	101
2021-12-30	370.00	371.84	370.00	370.14	343.31	187
2021-12-29	367.80	369.95	367.80	369.95	343.13	254
2021-12-23	363.54	367.95	361.90	365.76	339.25	171
2021-12-22	353.31	358.26	353.31	358.26	332.29	277
2021-12-21	350.05	352.81	348.93	352.81	327.24	736
2021-12-20	343.47	345.72	340.55	345.34	320.31	8,745
2021-12-17	362.25	362.25	345.71	345.83	320.76	371
2021-12-16	366.00	369.30	361.71	361.71	335.49	139
2021-12-15	356.25	360.63	353.38	360.63	334.49	428
2021-12-14	357.11	358.11	353.00	355.53	329.76	481
2021-12-13	359.33	362.67	359.33	360.21	334.10	537
2021-12-10	360.87	362.76	357.98	362.10	335.85	347
2021-12-09	352.84	360.89	352.84	360.23	334.12	126
2021-12-08	353.60	356.77	353.09	355.40	329.64	224
2021-12-07	348.10	357.78	348.10	356.68	330.83	203

← NewerPage 20 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.