The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 27.200 | 27.200 | 25.900 | 25.910 | 25.276 | 46 |
| 2024-05-27 | 27.270 | 27.270 | 27.270 | 27.270 | 26.411 | 0 |
| 2024-05-24 | 27.210 | 27.420 | 27.120 | 27.270 | 26.411 | 1,667 |
| 2024-05-23 | 27.530 | 27.600 | 27.210 | 27.210 | 26.353 | 8,546 |
| 2024-05-22 | 27.930 | 28.100 | 27.930 | 28.100 | 27.215 | 2,117 |
| 2024-05-21 | 27.220 | 27.220 | 27.220 | 27.220 | 26.363 | 0 |
| 2024-05-20 | 28.550 | 28.550 | 27.220 | 27.220 | 26.363 | 9,414 |
| 2024-05-17 | 28.850 | 28.880 | 28.700 | 28.700 | 27.796 | 7,206 |
| 2024-05-16 | 29.140 | 29.720 | 29.140 | 29.650 | 28.716 | 7,386 |
| 2024-05-15 | 29.040 | 29.140 | 29.040 | 29.140 | 28.222 | 26 |
| 2024-05-14 | 28.620 | 28.620 | 28.620 | 28.620 | 27.719 | 0 |
| 2024-05-13 | 28.530 | 28.620 | 28.530 | 28.620 | 27.719 | 17,933 |
| 2024-05-10 | 27.940 | 28.460 | 27.910 | 28.390 | 27.496 | 2,105 |
| 2024-05-09 | 27.940 | 28.280 | 27.890 | 28.190 | 27.302 | 6,956 |
| 2024-05-08 | 27.390 | 27.410 | 26.990 | 27.410 | 26.547 | 756 |
| 2024-05-07 | 27.570 | 27.570 | 27.220 | 27.350 | 26.489 | 3,702 |
| 2024-05-06 | 28.290 | 28.290 | 27.400 | 27.470 | 26.605 | 11,458 |
| 2024-05-03 | 28.550 | 28.550 | 27.710 | 28.170 | 27.283 | 8,251 |
| 2024-05-02 | 28.230 | 28.680 | 27.860 | 28.670 | 27.767 | 36,459 |
| 2024-04-30 | 31.690 | 31.690 | 31.600 | 31.680 | 30.682 | 2,585 |
| 2024-04-29 | 31.470 | 31.630 | 31.170 | 31.170 | 30.188 | 1,360 |
| 2024-04-26 | 30.780 | 31.230 | 30.780 | 31.230 | 30.247 | 49 |
| 2024-04-25 | 31.410 | 31.410 | 31.410 | 31.410 | 30.421 | 1,820 |
| 2024-04-24 | 31.700 | 31.700 | 31.700 | 31.700 | 30.702 | 3,110 |
| 2024-04-23 | 32.000 | 32.130 | 31.830 | 31.830 | 30.828 | 78 |
| 2024-04-22 | 31.860 | 31.860 | 31.650 | 31.780 | 30.779 | 7,283 |
| 2024-04-19 | 31.700 | 31.700 | 31.700 | 31.700 | 30.702 | 0 |
| 2024-04-18 | 30.780 | 32.000 | 30.780 | 31.700 | 30.702 | 14,104 |
| 2024-04-17 | 30.030 | 30.140 | 30.030 | 30.140 | 29.191 | 3,505 |
| 2024-04-16 | 30.060 | 30.200 | 30.060 | 30.200 | 29.249 | 1,653 |
| 2024-04-15 | 29.570 | 29.570 | 29.570 | 29.570 | 28.639 | 1,930 |
| 2024-04-12 | 29.640 | 29.670 | 29.570 | 29.580 | 28.648 | 11,801 |
| 2024-04-11 | 30.710 | 30.710 | 30.710 | 30.710 | 29.743 | 770 |
| 2024-04-10 | 30.620 | 30.710 | 30.620 | 30.710 | 29.743 | 4,311 |
| 2024-04-09 | 30.740 | 30.780 | 30.740 | 30.780 | 29.811 | 2,580 |
| 2024-04-08 | 30.310 | 30.620 | 30.310 | 30.580 | 29.617 | 3,224 |
| 2024-04-05 | 30.440 | 30.440 | 30.440 | 30.440 | 29.481 | 2,960 |
| 2024-04-04 | 30.930 | 31.040 | 30.550 | 30.550 | 29.588 | 735 |
| 2024-04-03 | 30.930 | 30.930 | 30.770 | 30.770 | 29.801 | 12,115 |
| 2024-04-02 | 32.600 | 32.660 | 31.860 | 32.070 | 31.060 | 1,875 |
| 2024-04-01 | 32.160 | 32.160 | 31.860 | 32.120 | 31.108 | 2,758 |
| 2024-03-28 | 30.800 | 32.180 | 30.800 | 32.160 | 31.147 | 20,500 |
| 2024-03-27 | 29.450 | 29.960 | 29.390 | 29.960 | 29.017 | 11,036 |
| 2024-03-26 | 29.000 | 29.210 | 28.870 | 28.870 | 27.961 | 912 |
| 2024-03-25 | 29.100 | 29.100 | 28.750 | 28.760 | 27.854 | 7,999 |
| 2024-03-22 | 30.000 | 30.020 | 29.460 | 29.840 | 28.900 | 6,556 |
| 2024-03-21 | 30.450 | 30.450 | 30.450 | 30.450 | 29.491 | 1,130 |
| 2024-03-20 | 30.420 | 30.480 | 30.380 | 30.390 | 29.433 | 3,444 |
| 2024-03-19 | 30.680 | 30.690 | 30.680 | 30.690 | 29.724 | 2,666 |
| 2024-03-18 | 30.800 | 31.200 | 30.800 | 31.000 | 30.024 | 6,211 |
| 2024-03-15 | 31.420 | 31.420 | 31.240 | 31.280 | 30.295 | 3,856 |
| 2024-03-14 | 32.000 | 32.000 | 31.700 | 31.700 | 30.702 | 8,818 |
| 2024-03-13 | 32.840 | 32.950 | 32.790 | 32.880 | 31.845 | 10,623 |
| 2024-03-12 | 31.960 | 31.960 | 31.120 | 31.590 | 30.595 | 8,717 |
| 2024-03-11 | 31.870 | 32.080 | 31.870 | 32.010 | 31.002 | 12,333 |
| 2024-03-08 | 30.790 | 31.140 | 30.790 | 31.140 | 30.159 | 873 |
| 2024-03-07 | 30.430 | 30.550 | 30.320 | 30.510 | 29.549 | 21,891 |
| 2024-03-06 | 29.550 | 29.900 | 29.540 | 29.900 | 28.958 | 7,002 |
| 2024-03-05 | 30.000 | 30.430 | 30.000 | 30.350 | 29.394 | 3,807 |
| 2024-03-04 | 30.470 | 30.530 | 30.470 | 30.470 | 29.510 | 2,381 |
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.