The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 15.370 | 15.440 | 15.140 | 15.140 | 14.841 | 798 |
| 2024-11-11 | 16.490 | 16.490 | 15.580 | 15.580 | 15.273 | 6 |
| 2024-11-08 | 15.900 | 15.900 | 15.320 | 15.320 | 15.018 | 46 |
| 2024-11-07 | 15.950 | 15.950 | 15.950 | 15.950 | 15.635 | 120 |
| 2024-11-06 | 15.750 | 15.750 | 14.960 | 15.040 | 14.743 | 1,303 |
| 2024-11-05 | 15.960 | 15.960 | 15.820 | 15.820 | 15.508 | 212 |
| 2024-11-04 | 16.270 | 16.300 | 16.000 | 16.000 | 15.684 | 168 |
| 2024-11-01 | 16.480 | 16.480 | 16.310 | 16.310 | 15.988 | 3,667 |
| 2024-10-31 | 20.520 | 20.520 | 15.310 | 16.460 | 16.135 | 10,272 |
| 2024-10-30 | 21.100 | 21.140 | 21.100 | 21.140 | 20.723 | 13 |
| 2024-10-29 | 21.130 | 21.440 | 21.130 | 21.280 | 20.860 | 107 |
| 2024-10-28 | 21.350 | 21.660 | 20.860 | 20.900 | 20.488 | 523 |
| 2024-10-25 | 20.820 | 20.820 | 20.800 | 20.800 | 20.390 | 100 |
| 2024-10-24 | 20.880 | 20.880 | 20.880 | 20.880 | 20.468 | 0 |
| 2024-10-23 | 20.880 | 20.880 | 20.880 | 20.880 | 20.468 | 137 |
| 2024-10-22 | 21.320 | 21.320 | 20.970 | 20.970 | 20.556 | 17 |
| 2024-10-21 | 20.990 | 20.990 | 20.990 | 20.990 | 20.576 | 1 |
| 2024-10-18 | 21.240 | 21.240 | 21.240 | 21.240 | 20.821 | 0 |
| 2024-10-17 | 21.700 | 21.700 | 21.240 | 21.240 | 20.821 | 116 |
| 2024-10-16 | 21.420 | 21.480 | 21.420 | 21.480 | 21.056 | 68 |
| 2024-10-15 | 21.620 | 21.840 | 21.620 | 21.640 | 21.213 | 273 |
| 2024-10-14 | 21.940 | 21.940 | 21.880 | 21.880 | 21.449 | 74 |
| 2024-10-11 | 22.150 | 22.680 | 22.150 | 22.680 | 22.233 | 115 |
| 2024-10-10 | 21.580 | 21.580 | 21.580 | 21.580 | 21.154 | 0 |
| 2024-10-09 | 21.580 | 21.580 | 21.580 | 21.580 | 21.154 | 1 |
| 2024-10-08 | 21.620 | 21.620 | 21.620 | 21.620 | 21.194 | 121 |
| 2024-10-07 | 21.940 | 21.960 | 21.760 | 21.920 | 21.488 | 125 |
| 2024-10-04 | 21.780 | 21.780 | 21.780 | 21.780 | 21.350 | 0 |
| 2024-10-03 | 21.780 | 21.920 | 21.780 | 21.780 | 21.350 | 1,735 |
| 2024-10-02 | 22.040 | 22.040 | 22.040 | 22.040 | 21.605 | 17 |
| 2024-10-01 | 22.140 | 22.140 | 22.120 | 22.120 | 21.684 | 85 |
| 2024-09-30 | 23.080 | 23.360 | 22.680 | 22.680 | 22.233 | 1,059 |
| 2024-09-27 | 22.800 | 23.090 | 22.720 | 22.720 | 22.272 | 126 |
| 2024-09-26 | 21.890 | 23.000 | 21.890 | 22.800 | 22.350 | 1,451 |
| 2024-09-25 | 20.940 | 21.260 | 20.940 | 21.180 | 20.762 | 71 |
| 2024-09-24 | 20.410 | 21.060 | 20.410 | 21.060 | 20.645 | 2,407 |
| 2024-09-23 | 19.640 | 19.640 | 19.500 | 19.500 | 19.115 | 11 |
| 2024-09-20 | 19.600 | 19.600 | 19.400 | 19.580 | 19.194 | 549 |
| 2024-09-19 | 20.410 | 20.410 | 20.410 | 20.410 | 20.008 | 75 |
| 2024-09-18 | 20.040 | 20.040 | 20.040 | 20.040 | 19.645 | 0 |
| 2024-09-17 | 19.700 | 20.140 | 19.700 | 20.040 | 19.645 | 300 |
| 2024-09-16 | 21.230 | 21.230 | 19.480 | 19.600 | 19.213 | 1,001 |
| 2024-09-13 | 21.250 | 21.250 | 21.250 | 21.250 | 20.831 | 1 |
| 2024-09-12 | 21.240 | 21.240 | 19.900 | 19.900 | 19.508 | 247 |
| 2024-09-11 | 21.230 | 21.230 | 19.980 | 19.980 | 19.586 | 4 |
| 2024-09-10 | 21.260 | 21.260 | 19.800 | 20.080 | 19.684 | 53 |
| 2024-09-09 | 20.580 | 20.580 | 20.280 | 20.280 | 19.880 | 160 |
| 2024-09-06 | 20.520 | 20.520 | 20.520 | 20.520 | 20.115 | 6 |
| 2024-09-05 | 21.310 | 21.310 | 20.940 | 20.940 | 20.527 | 134 |
| 2024-09-04 | 21.780 | 21.780 | 21.780 | 21.780 | 21.350 | 0 |
| 2024-09-03 | 21.320 | 21.780 | 21.320 | 21.780 | 21.350 | 10,257 |
| 2024-09-02 | 21.190 | 21.190 | 21.100 | 21.100 | 20.684 | 320 |
| 2024-08-30 | 21.200 | 21.200 | 21.200 | 21.200 | 20.782 | 0 |
| 2024-08-29 | 21.200 | 21.200 | 21.200 | 21.200 | 20.782 | 0 |
| 2024-08-28 | 21.200 | 21.200 | 21.200 | 21.200 | 20.782 | 0 |
| 2024-08-27 | 21.330 | 21.330 | 21.070 | 21.200 | 20.682 | 618,599 |
| 2024-08-26 | 21.760 | 21.760 | 21.760 | 21.760 | 21.228 | 1 |
| 2024-08-23 | 21.710 | 21.710 | 21.270 | 21.530 | 21.004 | 104 |
| 2024-08-22 | 21.260 | 22.150 | 21.260 | 21.490 | 20.965 | 291 |
| 2024-08-21 | 21.260 | 21.260 | 20.900 | 21.100 | 20.584 | 22 |
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.