The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 30.460 | 30.770 | 30.020 | 30.770 | 29.801 | 67 |
| 2024-02-29 | 30.280 | 30.280 | 30.280 | 30.280 | 29.326 | 0 |
| 2024-02-28 | 30.200 | 30.280 | 30.200 | 30.280 | 29.326 | 10 |
| 2024-02-27 | 30.370 | 30.370 | 30.370 | 30.370 | 29.414 | 4,900 |
| 2024-02-26 | 30.570 | 30.570 | 30.000 | 30.000 | 28.965 | 8,606 |
| 2024-02-23 | 30.800 | 31.300 | 30.800 | 31.250 | 30.172 | 3,065 |
| 2024-02-22 | 30.790 | 30.850 | 30.600 | 30.600 | 29.544 | 1,849 |
| 2024-02-21 | 30.240 | 30.240 | 30.130 | 30.200 | 29.158 | 4,733 |
| 2024-02-20 | 29.800 | 29.800 | 29.510 | 29.660 | 28.637 | 212 |
| 2024-02-19 | 30.070 | 30.070 | 30.070 | 30.070 | 29.033 | 0 |
| 2024-02-16 | 30.070 | 30.070 | 30.070 | 30.070 | 29.033 | 0 |
| 2024-02-15 | 30.070 | 30.070 | 30.070 | 30.070 | 29.033 | 4,200 |
| 2024-02-14 | 29.660 | 29.660 | 29.550 | 29.550 | 28.530 | 96 |
| 2024-02-09 | 28.990 | 29.800 | 28.990 | 29.690 | 28.666 | 5,089 |
| 2024-02-08 | 28.980 | 29.570 | 28.980 | 29.190 | 28.183 | 5,642 |
| 2024-02-07 | 30.000 | 30.000 | 29.340 | 29.340 | 28.328 | 8,384 |
| 2024-02-06 | 31.020 | 31.200 | 30.210 | 30.210 | 29.168 | 7,656 |
| 2024-02-05 | 27.410 | 33.130 | 27.410 | 31.250 | 30.172 | 43,380 |
| 2024-02-02 | 27.280 | 27.410 | 27.280 | 27.410 | 26.464 | 3 |
| 2024-02-01 | 27.260 | 27.450 | 26.960 | 27.450 | 26.503 | 50 |
| 2024-01-31 | 27.450 | 27.670 | 27.290 | 27.290 | 26.348 | 10,638 |
| 2024-01-30 | 28.000 | 28.180 | 27.430 | 27.700 | 26.744 | 1,899 |
| 2024-01-29 | 27.710 | 27.790 | 27.700 | 27.790 | 26.831 | 4,737 |
| 2024-01-26 | 27.030 | 27.200 | 26.860 | 26.860 | 25.933 | 6,103 |
| 2024-01-25 | 25.940 | 26.390 | 25.880 | 26.390 | 25.480 | 4,818 |
| 2024-01-24 | 26.660 | 26.670 | 26.180 | 26.260 | 25.354 | 16,080 |
| 2024-01-23 | 27.050 | 27.170 | 26.470 | 26.470 | 25.557 | 6,966 |
| 2024-01-22 | 26.070 | 26.070 | 26.070 | 26.070 | 25.171 | 3,910 |
| 2024-01-19 | 25.930 | 25.930 | 25.900 | 25.900 | 25.006 | 7,881 |
| 2024-01-18 | 26.170 | 26.170 | 26.170 | 26.170 | 25.267 | 5,120 |
| 2024-01-17 | 25.940 | 25.940 | 25.650 | 25.700 | 24.813 | 7,963 |
| 2024-01-16 | 27.060 | 27.060 | 26.480 | 26.550 | 25.634 | 10,723 |
| 2024-01-15 | 27.030 | 27.030 | 27.030 | 27.030 | 26.097 | 3 |
| 2024-01-12 | 28.000 | 28.000 | 27.240 | 27.260 | 26.319 | 7,908 |
| 2024-01-11 | 27.410 | 28.150 | 27.340 | 28.150 | 27.179 | 4,745 |
| 2024-01-10 | 27.780 | 27.790 | 27.610 | 27.700 | 26.744 | 8,315 |
| 2024-01-09 | 28.100 | 28.100 | 28.100 | 28.100 | 27.131 | 0 |
| 2024-01-08 | 27.820 | 28.100 | 27.680 | 28.100 | 27.131 | 6,628 |
| 2024-01-05 | 28.270 | 28.300 | 27.760 | 27.760 | 26.802 | 43 |
| 2024-01-04 | 28.370 | 28.370 | 28.370 | 28.370 | 27.391 | 0 |
| 2024-01-03 | 29.670 | 29.670 | 28.370 | 28.370 | 27.391 | 9,015 |
| 2024-01-02 | 29.460 | 29.670 | 29.350 | 29.670 | 28.646 | 3,469 |
| 2023-12-28 | 29.810 | 29.810 | 29.660 | 29.660 | 28.637 | 90,570 |
| 2023-12-27 | 29.100 | 29.100 | 29.100 | 29.100 | 28.096 | 1 |
| 2023-12-26 | 28.970 | 29.180 | 28.970 | 29.180 | 28.173 | 22 |
| 2023-12-22 | 29.260 | 29.260 | 28.970 | 28.970 | 27.970 | 7,575 |
| 2023-12-21 | 29.350 | 29.440 | 29.320 | 29.320 | 28.308 | 159,768 |
| 2023-12-20 | 30.090 | 30.230 | 29.540 | 29.540 | 28.521 | 4,963 |
| 2023-12-19 | 29.600 | 30.470 | 29.140 | 30.310 | 29.264 | 10,863 |
| 2023-12-18 | 29.220 | 29.350 | 29.220 | 29.350 | 28.337 | 240 |
| 2023-12-15 | 29.640 | 29.660 | 29.450 | 29.480 | 28.463 | 5,966 |
| 2023-12-14 | 30.020 | 30.060 | 29.840 | 29.950 | 28.917 | 8,964 |
| 2023-12-13 | 28.130 | 29.280 | 28.130 | 29.170 | 28.164 | 7,574 |
| 2023-12-12 | 28.090 | 28.220 | 28.090 | 28.220 | 27.246 | 2,612 |
| 2023-12-11 | 27.640 | 27.680 | 27.590 | 27.620 | 26.667 | 27 |
| 2023-12-08 | 27.430 | 27.580 | 27.430 | 27.580 | 26.628 | 7,575 |
| 2023-12-07 | 27.300 | 27.920 | 27.290 | 27.740 | 26.783 | 3,117 |
| 2023-12-06 | 27.000 | 27.490 | 27.000 | 27.490 | 26.542 | 3,979 |
| 2023-12-05 | 28.700 | 28.700 | 27.190 | 27.190 | 26.252 | 12,950 |
| 2023-12-04 | 27.910 | 28.960 | 27.910 | 28.920 | 27.922 | 28,549 |
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.