The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 80.200 | 80.200 | 79.000 | 80.200 | 79.092 | 46 |
| 2025-11-03 | 84.000 | 84.600 | 82.000 | 82.000 | 80.867 | 0 |
| 2025-10-31 | 83.800 | 84.200 | 83.400 | 83.400 | 82.248 | 0 |
| 2025-10-30 | 83.800 | 89.600 | 82.400 | 85.800 | 84.614 | 185 |
| 2025-10-29 | 85.600 | 85.600 | 84.800 | 84.800 | 83.628 | 0 |
| 2025-10-28 | 86.200 | 86.200 | 85.000 | 85.600 | 84.417 | 0 |
| 2025-10-27 | 89.000 | 89.200 | 86.600 | 86.600 | 85.403 | 0 |
| 2025-10-24 | 85.800 | 87.800 | 85.800 | 87.800 | 86.587 | 0 |
| 2025-10-23 | 85.400 | 86.400 | 85.400 | 86.200 | 85.009 | 0 |
| 2025-10-22 | 84.800 | 85.000 | 84.600 | 85.000 | 83.826 | 0 |
| 2025-10-21 | 88.800 | 88.800 | 86.800 | 86.800 | 85.601 | 0 |
| 2025-10-20 | 87.400 | 89.200 | 87.400 | 89.000 | 87.770 | 0 |
← NewerPage 5 of 5 · 252 trading days
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.