The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 114.00 | 114.50 | 114.00 | 114.50 | 110.21 | 0 |
| 2024-06-06 | 113.00 | 114.00 | 113.00 | 114.00 | 109.73 | 0 |
| 2024-06-05 | 114.00 | 114.00 | 113.50 | 113.50 | 109.25 | 0 |
| 2024-06-04 | 114.00 | 114.00 | 114.00 | 114.00 | 109.73 | 0 |
| 2024-06-03 | 114.50 | 114.50 | 113.50 | 113.50 | 109.25 | 0 |
| 2024-05-31 | 115.50 | 115.50 | 113.50 | 113.50 | 109.25 | 0 |
| 2024-05-30 | 113.50 | 113.50 | 113.50 | 113.50 | 108.71 | 0 |
| 2024-05-29 | 116.00 | 116.00 | 113.50 | 113.50 | 108.07 | 0 |
| 2024-05-28 | 116.00 | 116.00 | 116.00 | 116.00 | 110.45 | 0 |
| 2024-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 110.45 | 0 |
| 2024-05-24 | 117.00 | 117.50 | 117.00 | 117.50 | 111.88 | 0 |
| 2024-05-23 | 121.00 | 121.00 | 119.00 | 119.00 | 113.31 | 0 |
| 2024-05-22 | 122.50 | 122.50 | 121.50 | 121.50 | 115.69 | 0 |
| 2024-05-21 | 121.00 | 121.50 | 121.00 | 121.50 | 115.69 | 0 |
| 2024-05-20 | 124.50 | 124.50 | 124.50 | 124.50 | 118.55 | 0 |
| 2024-05-17 | 127.50 | 127.50 | 124.50 | 124.50 | 118.55 | 0 |
| 2024-05-16 | 125.00 | 127.50 | 125.00 | 127.50 | 121.40 | 0 |
| 2024-05-15 | 123.00 | 123.00 | 123.00 | 123.00 | 117.12 | 0 |
| 2024-05-14 | 125.00 | 125.00 | 124.50 | 124.50 | 118.55 | 0 |
| 2024-05-13 | 123.00 | 123.50 | 123.00 | 123.50 | 117.60 | 0 |
| 2024-05-10 | 122.50 | 123.00 | 122.50 | 123.00 | 117.12 | 0 |
| 2024-05-09 | 120.50 | 121.50 | 120.50 | 121.50 | 115.69 | 0 |
| 2024-05-08 | 120.50 | 120.50 | 120.50 | 120.50 | 114.74 | 0 |
| 2024-05-07 | 121.00 | 121.00 | 121.00 | 121.00 | 115.21 | 0 |
| 2024-05-06 | 124.00 | 124.00 | 122.00 | 122.00 | 116.17 | 0 |
| 2024-05-03 | 124.50 | 124.50 | 122.00 | 122.00 | 116.17 | 0 |
| 2024-05-02 | 121.00 | 123.50 | 121.00 | 123.50 | 117.60 | 0 |
| 2024-04-30 | 137.50 | 138.50 | 137.50 | 138.50 | 131.88 | 0 |
| 2024-04-29 | 137.50 | 137.50 | 136.50 | 136.50 | 129.97 | 0 |
| 2024-04-26 | 135.00 | 135.50 | 135.00 | 135.50 | 129.02 | 0 |
| 2024-04-25 | 138.00 | 138.00 | 135.00 | 135.00 | 128.55 | 0 |
| 2024-04-24 | 140.50 | 140.50 | 137.50 | 137.50 | 130.93 | 0 |
| 2024-04-23 | 139.00 | 140.00 | 139.00 | 140.00 | 133.31 | 0 |
| 2024-04-22 | 136.50 | 137.00 | 136.50 | 137.00 | 130.45 | 0 |
| 2024-04-19 | 133.50 | 133.50 | 133.50 | 133.50 | 127.12 | 0 |
| 2024-04-18 | 130.00 | 133.50 | 130.00 | 133.50 | 127.12 | 0 |
| 2024-04-17 | 129.00 | 129.50 | 129.00 | 129.50 | 123.31 | 0 |
| 2024-04-16 | 129.50 | 129.50 | 128.00 | 128.00 | 121.88 | 0 |
| 2024-04-15 | 131.50 | 131.50 | 131.00 | 131.00 | 124.74 | 0 |
| 2024-04-12 | 132.00 | 132.00 | 132.00 | 132.00 | 125.69 | 0 |
| 2024-04-11 | 135.00 | 135.00 | 133.50 | 133.50 | 127.12 | 0 |
| 2024-04-10 | 137.00 | 137.00 | 133.50 | 135.50 | 129.02 | 7 |
| 2024-04-09 | 134.00 | 134.00 | 134.00 | 134.00 | 127.59 | 0 |
| 2024-04-08 | 133.50 | 136.00 | 133.50 | 136.00 | 129.50 | 0 |
| 2024-04-05 | 134.00 | 134.00 | 134.00 | 134.00 | 127.59 | 0 |
| 2024-04-04 | 137.00 | 137.00 | 137.00 | 137.00 | 130.45 | 0 |
| 2024-04-03 | 143.00 | 143.00 | 135.50 | 135.50 | 129.02 | 0 |
| 2024-04-02 | 142.00 | 142.00 | 140.50 | 140.50 | 133.78 | 0 |
| 2024-03-28 | 142.55 | 142.55 | 142.55 | 142.55 | 135.73 | 0 |
| 2024-03-27 | 130.10 | 132.35 | 130.10 | 132.35 | 126.02 | 0 |
| 2024-03-26 | 129.10 | 130.25 | 129.10 | 130.25 | 124.02 | 0 |
| 2024-03-25 | 133.55 | 133.55 | 129.60 | 129.60 | 123.40 | 0 |
| 2024-03-22 | 134.65 | 134.65 | 134.65 | 134.65 | 128.21 | 1 |
| 2024-03-21 | 134.25 | 134.75 | 134.25 | 134.75 | 128.31 | 0 |
| 2024-03-20 | 134.60 | 134.60 | 132.70 | 132.70 | 126.36 | 0 |
| 2024-03-19 | 136.15 | 136.15 | 135.60 | 135.60 | 129.12 | 0 |
| 2024-03-18 | 137.55 | 137.55 | 136.35 | 136.35 | 129.83 | 0 |
| 2024-03-15 | 140.85 | 140.85 | 139.20 | 139.20 | 132.54 | 0 |
| 2024-03-14 | 145.05 | 145.05 | 141.15 | 141.15 | 134.40 | 0 |
| 2024-03-13 | 138.90 | 144.40 | 138.90 | 144.40 | 137.50 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3113 USD |
| 2026-05-29 | 0.3113 USD |
| 2026-02-27 | 0.3113 USD |
| 2025-11-28 | 0.3113 USD |
| 2025-09-02 | 0.3113 USD |
| 2025-05-30 | 0.3113 USD |
| 2025-02-28 | 0.3113 USD |
| 2024-11-29 | 0.3113 USD |
| 2024-08-30 | 0.5870 USD |
| 2024-05-31 | 0.5870 USD |
| 2024-05-30 | 0.6600 USD |
| 2024-02-28 | 0.5870 USD |
| 2023-11-29 | 0.5870 USD |
| 2023-08-30 | 0.5870 USD |
| 2023-05-30 | 0.5870 USD |
| 2023-02-27 | 0.5870 USD |
| 2022-11-29 | 0.5870 USD |
| 2022-08-30 | 0.5336 USD |
| 2022-05-27 | 0.5336 USD |
| 2022-02-25 | 0.5336 USD |
| 2021-11-29 | 0.5336 USD |
| 2021-08-30 | 0.4714 USD |
| 2021-05-27 | 0.4714 USD |
| 2021-02-25 | 0.4714 USD |
| 2020-11-27 | 0.4714 USD |
| 2020-08-28 | 0.4269 USD |
| 2020-02-27 | 0.4269 USD |
| 2019-11-27 | 0.4269 USD |
| 2019-08-29 | 0.3824 USD |
| 2019-05-31 | 0.3824 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.