The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 16.940 | 16.940 | 16.940 | 16.940 | 16.663 | 0 |
| 2025-02-11 | 16.900 | 16.940 | 16.900 | 16.940 | 16.663 | 31 |
| 2025-02-10 | 16.650 | 16.650 | 16.650 | 16.650 | 16.378 | 110 |
| 2025-02-07 | 15.330 | 15.710 | 15.330 | 15.710 | 15.453 | 66 |
| 2025-02-06 | 15.860 | 15.860 | 15.400 | 15.400 | 15.148 | 174 |
| 2025-02-05 | 16.620 | 16.670 | 15.730 | 15.780 | 15.522 | 5,399 |
| 2025-02-04 | 19.600 | 19.600 | 16.060 | 16.600 | 16.329 | 4,816 |
| 2025-02-03 | 20.100 | 20.100 | 19.840 | 19.840 | 19.516 | 63 |
| 2025-01-31 | 20.100 | 20.100 | 20.100 | 20.100 | 19.771 | 0 |
| 2025-01-30 | 20.100 | 20.100 | 20.100 | 20.100 | 19.771 | 0 |
| 2025-01-29 | 20.100 | 20.100 | 20.100 | 20.100 | 19.771 | 50 |
| 2025-01-28 | 20.400 | 20.400 | 20.400 | 20.400 | 20.067 | 1,500 |
| 2025-01-27 | 20.360 | 20.420 | 20.360 | 20.420 | 20.086 | 85 |
| 2025-01-24 | 19.700 | 19.700 | 19.700 | 19.700 | 19.378 | 0 |
| 2025-01-23 | 19.700 | 19.700 | 19.700 | 19.700 | 19.378 | 0 |
| 2025-01-22 | 19.700 | 19.700 | 19.700 | 19.700 | 19.378 | 12 |
| 2025-01-21 | 19.400 | 19.570 | 19.400 | 19.570 | 19.250 | 4 |
| 2025-01-20 | 19.440 | 19.790 | 19.430 | 19.430 | 19.112 | 50 |
| 2025-01-17 | 19.340 | 19.560 | 19.340 | 19.410 | 19.093 | 205 |
| 2025-01-16 | 19.590 | 19.590 | 19.590 | 19.590 | 19.270 | 80 |
| 2025-01-15 | 18.440 | 18.440 | 18.440 | 18.440 | 18.139 | 0 |
| 2025-01-14 | 18.720 | 18.720 | 18.440 | 18.440 | 18.139 | 24 |
| 2025-01-13 | 18.720 | 18.720 | 18.720 | 18.720 | 18.414 | 0 |
| 2025-01-10 | 18.410 | 18.720 | 18.240 | 18.720 | 18.414 | 157 |
| 2025-01-09 | 18.770 | 18.770 | 18.770 | 18.770 | 18.463 | 2 |
| 2025-01-08 | 18.330 | 18.750 | 18.180 | 18.180 | 17.883 | 150 |
| 2025-01-07 | 18.490 | 19.210 | 18.060 | 18.680 | 18.375 | 96 |
| 2025-01-06 | 18.440 | 18.440 | 18.440 | 18.440 | 18.139 | 0 |
| 2025-01-03 | 18.500 | 18.500 | 18.440 | 18.440 | 18.139 | 24 |
| 2025-01-02 | 19.060 | 19.060 | 18.870 | 18.870 | 18.562 | 24 |
| 2024-12-30 | 18.830 | 19.060 | 18.800 | 19.060 | 18.748 | 2,097 |
| 2024-12-27 | 19.220 | 19.220 | 19.220 | 19.220 | 18.906 | 1 |
| 2024-12-26 | 19.060 | 19.060 | 19.060 | 19.060 | 18.748 | 0 |
| 2024-12-23 | 18.800 | 19.260 | 18.800 | 19.060 | 18.748 | 14 |
| 2024-12-20 | 18.980 | 18.980 | 18.840 | 18.840 | 18.532 | 6 |
| 2024-12-19 | 19.180 | 19.320 | 19.040 | 19.320 | 19.004 | 2,713 |
| 2024-12-18 | 20.280 | 20.280 | 19.840 | 19.980 | 19.653 | 29 |
| 2024-12-17 | 20.440 | 20.440 | 20.440 | 20.440 | 20.106 | 7 |
| 2024-12-16 | 20.500 | 20.500 | 20.500 | 20.500 | 20.165 | 0 |
| 2024-12-13 | 20.500 | 20.500 | 20.500 | 20.500 | 20.165 | 0 |
| 2024-12-12 | 20.230 | 20.500 | 19.960 | 20.500 | 20.165 | 1,410 |
| 2024-12-11 | 20.560 | 20.560 | 20.560 | 20.560 | 20.224 | 1,249 |
| 2024-12-10 | 21.460 | 21.460 | 20.410 | 20.780 | 20.440 | 577 |
| 2024-12-09 | 20.500 | 21.260 | 20.500 | 21.240 | 20.893 | 1,377 |
| 2024-12-06 | 20.240 | 20.410 | 20.140 | 20.140 | 19.811 | 1,606 |
| 2024-12-05 | 19.700 | 19.700 | 19.260 | 19.480 | 19.162 | 682 |
| 2024-12-04 | 19.590 | 19.670 | 19.590 | 19.670 | 19.348 | 87 |
| 2024-12-03 | 19.380 | 19.480 | 19.380 | 19.480 | 19.162 | 81 |
| 2024-12-02 | 19.000 | 19.000 | 19.000 | 19.000 | 18.689 | 7 |
| 2024-11-29 | 17.980 | 17.980 | 17.980 | 17.980 | 17.686 | 300 |
| 2024-11-28 | 18.790 | 18.790 | 18.790 | 18.790 | 18.483 | 0 |
| 2024-11-27 | 18.040 | 18.790 | 18.040 | 18.790 | 18.483 | 508 |
| 2024-11-26 | 17.740 | 17.740 | 17.740 | 17.740 | 17.390 | 0 |
| 2024-11-25 | 17.000 | 18.000 | 17.000 | 17.740 | 17.390 | 2,221 |
| 2024-11-22 | 16.610 | 16.770 | 16.120 | 16.720 | 16.390 | 3,307 |
| 2024-11-21 | 15.920 | 15.990 | 15.850 | 15.990 | 15.675 | 143 |
| 2024-11-19 | 15.680 | 15.680 | 15.260 | 15.590 | 15.283 | 27 |
| 2024-11-18 | 15.420 | 15.690 | 15.380 | 15.380 | 15.077 | 16 |
| 2024-11-14 | 14.990 | 15.740 | 14.990 | 15.620 | 15.312 | 670 |
| 2024-11-13 | 15.300 | 15.300 | 15.220 | 15.300 | 14.998 | 21 |
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.