The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 335.66 | 342.33 | 335.66 | 341.46 | 316.71 | 219 |
| 2021-12-03 | 338.70 | 341.57 | 330.92 | 333.30 | 309.14 | 323 |
| 2021-12-02 | 327.66 | 334.99 | 324.86 | 334.99 | 310.71 | 222 |
| 2021-12-01 | 335.00 | 336.70 | 333.51 | 335.26 | 310.96 | 392 |
| 2021-11-30 | 340.37 | 340.37 | 333.28 | 333.85 | 309.65 | 142 |
| 2021-11-29 | 337.81 | 342.40 | 337.05 | 342.40 | 317.58 | 393 |
| 2021-11-26 | 341.48 | 342.00 | 335.49 | 335.49 | 310.61 | 182 |
| 2021-11-24 | 347.48 | 349.76 | 347.48 | 349.72 | 323.79 | 7 |
| 2021-11-23 | 349.13 | 351.05 | 347.18 | 348.87 | 323.00 | 457 |
| 2021-11-22 | 353.99 | 356.87 | 351.21 | 352.39 | 326.26 | 1,054 |
| 2021-11-19 | 347.58 | 354.25 | 346.70 | 352.16 | 326.05 | 137 |
| 2021-11-18 | 344.91 | 347.99 | 342.50 | 345.91 | 320.26 | 120 |
| 2021-11-17 | 350.32 | 356.38 | 350.32 | 356.04 | 329.64 | 19,071 |
| 2021-11-16 | 347.95 | 351.57 | 347.95 | 351.57 | 325.50 | 2,056 |
| 2021-11-15 | 347.11 | 350.03 | 347.11 | 347.71 | 321.93 | 4,241 |
| 2021-11-12 | 346.25 | 346.85 | 343.61 | 345.47 | 319.85 | 1,002 |
| 2021-11-11 | 346.76 | 346.76 | 341.67 | 343.45 | 317.98 | 468 |
| 2021-11-10 | 345.45 | 347.00 | 344.88 | 344.88 | 319.31 | 328 |
| 2021-11-09 | 348.95 | 349.47 | 346.74 | 347.14 | 321.40 | 35 |
| 2021-11-08 | 351.08 | 352.60 | 345.26 | 347.26 | 321.51 | 851 |
| 2021-11-05 | 341.68 | 349.40 | 340.66 | 349.40 | 323.49 | 103 |
| 2021-11-04 | 341.14 | 341.14 | 337.35 | 337.35 | 312.34 | 153 |
| 2021-11-03 | 335.00 | 337.57 | 332.80 | 336.93 | 311.95 | 193 |
| 2021-11-02 | 316.40 | 341.25 | 315.21 | 339.54 | 314.36 | 155 |
| 2021-11-01 | 327.57 | 328.21 | 320.69 | 325.00 | 300.90 | 279 |
| 2021-10-29 | 323.74 | 325.24 | 323.13 | 323.13 | 299.17 | 227 |
| 2021-10-28 | 325.85 | 326.70 | 325.39 | 326.08 | 301.90 | 209 |
| 2021-10-27 | 331.05 | 332.87 | 326.84 | 328.76 | 304.38 | 2,049 |
| 2021-10-26 | 331.00 | 333.12 | 330.00 | 330.23 | 305.74 | 150 |
| 2021-10-25 | 327.63 | 330.64 | 323.36 | 330.08 | 305.61 | 247 |
| 2021-10-22 | 318.13 | 328.73 | 318.13 | 328.73 | 304.36 | 317 |
| 2021-10-21 | 306.29 | 317.28 | 305.52 | 316.06 | 292.63 | 1,132 |
| 2021-10-20 | 314.89 | 314.89 | 307.64 | 309.74 | 286.77 | 627 |
| 2021-10-19 | 315.57 | 315.57 | 311.24 | 311.56 | 288.46 | 264 |
| 2021-10-18 | 316.35 | 318.62 | 315.35 | 317.65 | 294.10 | 205 |
| 2021-10-15 | 321.95 | 321.95 | 319.25 | 319.47 | 295.78 | 65 |
| 2021-10-14 | 317.71 | 321.74 | 317.60 | 320.56 | 296.79 | 448 |
← NewerPage 21 of 21 · 1,237 trading days
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.