The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 20.760 | 20.760 | 20.760 | 20.760 | 20.555 | 100 |
| 2025-08-06 | 20.780 | 20.780 | 20.590 | 20.760 | 20.555 | 41 |
| 2025-08-05 | 21.100 | 21.100 | 20.880 | 20.960 | 20.753 | 2,068 |
| 2025-08-04 | 21.120 | 21.120 | 21.100 | 21.100 | 20.892 | 530 |
| 2025-08-01 | 21.270 | 21.270 | 20.780 | 20.920 | 20.714 | 307 |
| 2025-07-31 | 21.870 | 22.160 | 21.750 | 21.760 | 21.545 | 449 |
| 2025-07-30 | 21.280 | 22.040 | 21.280 | 21.540 | 21.328 | 5,031 |
| 2025-07-29 | 21.540 | 21.700 | 21.260 | 21.260 | 21.050 | 530 |
| 2025-07-28 | 21.180 | 21.540 | 21.180 | 21.540 | 21.328 | 483 |
| 2025-07-25 | 20.280 | 20.280 | 20.280 | 20.280 | 20.080 | 150 |
| 2025-07-24 | 20.720 | 20.720 | 20.100 | 20.100 | 19.902 | 511 |
| 2025-07-23 | 20.580 | 20.600 | 20.580 | 20.600 | 20.397 | 76 |
| 2025-07-22 | 20.000 | 20.660 | 20.000 | 20.600 | 20.397 | 309 |
| 2025-07-21 | 20.180 | 20.180 | 20.180 | 20.180 | 19.981 | 0 |
| 2025-07-18 | 19.990 | 20.180 | 19.990 | 20.180 | 19.981 | 821 |
| 2025-07-17 | 20.260 | 20.260 | 20.000 | 20.000 | 19.803 | 92 |
| 2025-07-16 | 19.900 | 19.940 | 19.640 | 19.940 | 19.743 | 1,717 |
| 2025-07-15 | 20.420 | 20.420 | 20.200 | 20.200 | 20.001 | 72 |
| 2025-07-14 | 20.700 | 20.980 | 20.700 | 20.980 | 20.773 | 4,722 |
| 2025-07-11 | 21.300 | 21.300 | 21.200 | 21.200 | 20.991 | 323 |
| 2025-07-10 | 20.200 | 21.490 | 20.140 | 21.340 | 21.130 | 7,489 |
| 2025-07-09 | 19.600 | 19.800 | 19.600 | 19.800 | 19.605 | 1,685 |
| 2025-07-08 | 19.460 | 19.460 | 19.310 | 19.380 | 19.189 | 1,719 |
| 2025-07-07 | 20.000 | 20.000 | 19.510 | 19.610 | 19.417 | 62 |
| 2025-07-04 | 20.000 | 20.000 | 19.630 | 19.640 | 19.446 | 48 |
| 2025-07-03 | 20.200 | 20.220 | 19.960 | 20.000 | 19.803 | 805 |
| 2025-07-02 | 19.600 | 20.180 | 19.500 | 20.180 | 19.981 | 211 |
| 2025-07-01 | 18.400 | 19.420 | 18.360 | 19.420 | 19.228 | 10,138 |
| 2025-06-30 | 18.300 | 18.500 | 18.060 | 18.400 | 18.219 | 1,381 |
| 2025-06-27 | 18.810 | 18.960 | 18.320 | 18.320 | 18.139 | 1,391 |
| 2025-06-26 | 18.110 | 18.320 | 17.880 | 18.120 | 17.941 | 1,043 |
| 2025-06-25 | 17.620 | 18.040 | 17.620 | 18.040 | 17.862 | 74 |
| 2025-06-24 | 18.290 | 18.440 | 17.590 | 17.620 | 17.446 | 242 |
| 2025-06-23 | 17.450 | 18.200 | 17.450 | 18.200 | 18.020 | 1,580 |
| 2025-06-20 | 17.200 | 17.300 | 17.080 | 17.300 | 17.129 | 319 |
| 2025-06-18 | 17.040 | 17.180 | 16.950 | 17.180 | 17.011 | 486 |
| 2025-06-17 | 16.870 | 17.210 | 16.480 | 17.110 | 16.941 | 272 |
| 2025-06-16 | 15.800 | 17.020 | 15.780 | 17.020 | 16.852 | 230 |
| 2025-06-13 | 15.650 | 15.650 | 15.650 | 15.650 | 15.496 | 3 |
| 2025-06-12 | 15.920 | 15.920 | 15.920 | 15.920 | 15.763 | 6 |
| 2025-06-11 | 16.500 | 16.600 | 16.150 | 16.220 | 16.060 | 527 |
| 2025-06-10 | 16.400 | 16.400 | 16.250 | 16.250 | 16.090 | 89 |
| 2025-06-09 | 16.100 | 16.400 | 16.100 | 16.160 | 16.001 | 862 |
| 2025-06-06 | 15.910 | 15.910 | 15.760 | 15.900 | 15.743 | 839 |
| 2025-06-05 | 16.260 | 16.260 | 15.720 | 15.910 | 15.753 | 1,424 |
| 2025-06-04 | 16.200 | 16.380 | 16.200 | 16.280 | 16.119 | 511 |
| 2025-06-03 | 15.760 | 16.220 | 15.500 | 16.060 | 15.902 | 2,110 |
| 2025-06-02 | 15.960 | 15.960 | 15.750 | 15.760 | 15.605 | 3,144 |
| 2025-05-30 | 16.120 | 16.190 | 15.990 | 16.000 | 15.842 | 1,385 |
| 2025-05-29 | 16.150 | 16.640 | 15.620 | 15.960 | 15.803 | 10,118 |
| 2025-05-28 | 15.850 | 15.970 | 15.680 | 15.680 | 15.525 | 43 |
| 2025-05-27 | 15.300 | 15.800 | 15.300 | 15.750 | 15.541 | 3,016 |
| 2025-05-26 | 15.230 | 15.250 | 15.000 | 15.000 | 14.801 | 106 |
| 2025-05-23 | 15.000 | 15.000 | 14.980 | 14.980 | 14.781 | 600 |
| 2025-05-22 | 15.020 | 15.310 | 14.870 | 15.310 | 15.107 | 2,271 |
| 2025-05-21 | 15.760 | 15.760 | 14.980 | 15.020 | 14.821 | 2,417 |
| 2025-05-20 | 15.700 | 15.860 | 15.540 | 15.540 | 15.334 | 14,779 |
| 2025-05-19 | 15.450 | 15.450 | 15.260 | 15.340 | 15.137 | 2,794 |
| 2025-05-16 | 15.330 | 15.700 | 15.200 | 15.520 | 15.314 | 4,174 |
| 2025-05-15 | 14.710 | 14.710 | 14.710 | 14.710 | 14.515 | 120 |
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.