The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 22.140 | 22.140 | 20.030 | 20.660 | 20.155 | 158 |
| 2024-08-19 | 22.150 | 22.480 | 21.020 | 21.020 | 20.506 | 4,169 |
| 2024-08-16 | 21.600 | 21.700 | 21.600 | 21.700 | 21.169 | 1,003 |
| 2024-08-15 | 21.260 | 21.890 | 21.260 | 21.800 | 21.267 | 1,332 |
| 2024-08-14 | 21.260 | 21.260 | 20.550 | 20.550 | 20.048 | 11 |
| 2024-08-13 | 20.200 | 20.920 | 20.200 | 20.920 | 20.408 | 2 |
| 2024-08-12 | 20.440 | 20.440 | 19.730 | 19.730 | 19.248 | 9,018 |
| 2024-08-09 | 23.060 | 23.060 | 20.500 | 20.500 | 19.999 | 727 |
| 2024-08-08 | 21.860 | 21.860 | 21.300 | 21.370 | 20.847 | 633 |
| 2024-08-07 | 22.100 | 22.100 | 21.700 | 21.710 | 21.179 | 142 |
| 2024-08-06 | 22.220 | 22.220 | 22.220 | 22.220 | 21.677 | 1 |
| 2024-08-05 | 22.300 | 22.300 | 21.820 | 22.000 | 21.462 | 1,485 |
| 2024-08-02 | 23.200 | 23.200 | 22.430 | 22.680 | 22.125 | 31 |
| 2024-08-01 | 22.940 | 23.280 | 22.890 | 23.280 | 22.711 | 14 |
| 2024-07-31 | 23.420 | 23.720 | 23.420 | 23.720 | 23.140 | 9,176 |
| 2024-07-30 | 23.740 | 23.740 | 23.740 | 23.740 | 23.160 | 0 |
| 2024-07-29 | 23.740 | 23.740 | 23.740 | 23.740 | 23.160 | 0 |
| 2024-07-26 | 23.920 | 23.920 | 23.710 | 23.740 | 23.160 | 1,401 |
| 2024-07-25 | 23.600 | 23.740 | 23.560 | 23.740 | 23.160 | 15 |
| 2024-07-24 | 23.310 | 23.310 | 23.310 | 23.310 | 22.740 | 200 |
| 2024-07-23 | 23.480 | 23.480 | 23.480 | 23.480 | 22.906 | 100 |
| 2024-07-22 | 23.010 | 23.520 | 23.010 | 23.520 | 22.945 | 176 |
| 2024-07-19 | 22.560 | 23.120 | 22.310 | 23.120 | 22.555 | 627 |
| 2024-07-18 | 24.020 | 24.020 | 22.630 | 22.630 | 22.077 | 501 |
| 2024-07-17 | 22.890 | 24.040 | 22.890 | 23.080 | 22.516 | 225 |
| 2024-07-16 | 23.020 | 23.020 | 22.840 | 22.890 | 22.330 | 118 |
| 2024-07-15 | 23.490 | 23.490 | 22.800 | 22.960 | 22.399 | 834 |
| 2024-07-12 | 24.030 | 24.030 | 23.260 | 23.260 | 22.691 | 4 |
| 2024-07-11 | 23.210 | 23.210 | 23.100 | 23.100 | 22.535 | 346 |
| 2024-07-10 | 25.040 | 25.040 | 23.010 | 23.060 | 22.496 | 395 |
| 2024-07-09 | 25.040 | 25.040 | 23.430 | 23.560 | 22.984 | 406 |
| 2024-07-08 | 25.040 | 25.040 | 24.370 | 24.380 | 23.784 | 79 |
| 2024-07-05 | 24.460 | 24.460 | 24.040 | 24.040 | 23.452 | 263 |
| 2024-07-04 | 26.100 | 26.100 | 24.500 | 24.630 | 24.028 | 57 |
| 2024-07-03 | 25.060 | 25.060 | 24.740 | 24.900 | 24.291 | 18 |
| 2024-07-02 | 24.820 | 24.820 | 24.820 | 24.820 | 24.213 | 12 |
| 2024-07-01 | 26.070 | 26.070 | 24.660 | 24.680 | 24.077 | 50 |
| 2024-06-28 | 25.890 | 25.890 | 24.340 | 24.510 | 23.911 | 330,992 |
| 2024-06-27 | 25.400 | 25.460 | 25.300 | 25.460 | 24.837 | 44,314 |
| 2024-06-26 | 25.920 | 26.110 | 25.910 | 26.070 | 25.433 | 195 |
| 2024-06-25 | 25.680 | 25.790 | 25.550 | 25.790 | 25.159 | 9,382 |
| 2024-06-24 | 25.950 | 25.950 | 25.950 | 25.950 | 25.315 | 8,800 |
| 2024-06-21 | 25.810 | 25.810 | 25.810 | 25.810 | 25.179 | 10,600 |
| 2024-06-20 | 25.050 | 25.310 | 24.890 | 25.220 | 24.603 | 98 |
| 2024-06-19 | 25.090 | 25.090 | 25.090 | 25.090 | 24.476 | 0 |
| 2024-06-18 | 25.130 | 25.150 | 25.090 | 25.090 | 24.476 | 15,068 |
| 2024-06-17 | 25.560 | 26.000 | 25.560 | 26.000 | 25.364 | 3,594 |
| 2024-06-14 | 25.430 | 25.530 | 25.430 | 25.530 | 24.906 | 6,208 |
| 2024-06-13 | 25.670 | 25.670 | 25.590 | 25.590 | 24.964 | 1,467 |
| 2024-06-12 | 25.870 | 25.870 | 25.700 | 25.780 | 25.150 | 12,159 |
| 2024-06-11 | 26.110 | 26.360 | 26.100 | 26.360 | 25.715 | 8,926 |
| 2024-06-10 | 26.560 | 26.740 | 26.560 | 26.740 | 26.086 | 44 |
| 2024-06-07 | 26.660 | 26.710 | 26.660 | 26.710 | 26.057 | 10,571 |
| 2024-06-06 | 27.070 | 27.070 | 27.070 | 27.070 | 26.408 | 0 |
| 2024-06-05 | 27.150 | 27.150 | 27.070 | 27.070 | 26.408 | 6,272 |
| 2024-06-04 | 27.360 | 27.360 | 27.230 | 27.230 | 26.564 | 2,531 |
| 2024-06-03 | 26.880 | 27.100 | 26.880 | 27.100 | 26.437 | 1,716 |
| 2024-05-31 | 26.720 | 27.000 | 26.660 | 26.960 | 26.301 | 3,450 |
| 2024-05-29 | 27.200 | 27.200 | 26.490 | 26.520 | 25.872 | 86 |
| 2024-05-28 | 27.200 | 27.200 | 25.900 | 25.910 | 25.276 | 46 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0501 USD |
| 2026-02-25 | 0.0513 USD |
| 2025-11-26 | 0.0538 USD |
| 2025-08-29 | 0.0523 USD |
| 2025-05-28 | 0.0540 USD |
| 2025-02-26 | 0.0561 USD |
| 2024-11-27 | 0.0608 USD |
| 2024-08-28 | 0.1023 USD |
| 2024-05-28 | 0.1968 USD |
| 2024-02-27 | 0.0932 USD |
| 2023-11-28 | 0.0919 USD |
| 2023-08-29 | 0.0903 USD |
| 2023-05-29 | 0.0898 USD |
| 2023-02-24 | 0.0984 USD |
| 2022-11-29 | 0.1452 USD |
| 2022-11-28 | 0.0982 USD |
| 2022-08-30 | 1.5863 USD |
| 2022-08-29 | 1.0730 USD |
| 2022-05-26 | 1.0405 USD |
| 2022-02-24 | 1.5384 USD |
| 2022-02-23 | 1.0406 USD |
| 2021-11-29 | 1.7087 USD |
| 2021-11-26 | 1.1558 USD |
| 2021-08-30 | 1.3936 USD |
| 2021-08-27 | 0.9426 USD |
| 2021-05-27 | 1.3303 USD |
| 2021-05-26 | 0.8999 USD |
| 2021-02-25 | 1.4797 USD |
| 2021-02-24 | 1.0009 USD |
| 2020-11-27 | 1.3526 USD |
| 2020-11-26 | 1.8299 USD |
| 2020-08-28 | 1.2672 USD |
| 2020-08-27 | 0.8483 USD |
| 2020-02-27 | 1.1959 USD |
| 2020-02-26 | 0.7922 USD |
| 2019-11-27 | 0.9773 USD |
| 2019-11-26 | 0.6474 USD |
| 2019-08-29 | 0.8796 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.