The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 97.500 | 105.00 | 92.154 | 99.150 | 97.762 | 9,411 |
| 2025-10-29 | 99.180 | 99.440 | 96.970 | 97.500 | 96.135 | 56,463 |
| 2025-10-28 | 100.15 | 100.15 | 98.010 | 98.911 | 97.526 | 2,516 |
| 2025-10-27 | 103.84 | 103.84 | 99.620 | 100.32 | 98.916 | 2,989 |
| 2025-10-24 | 101.26 | 102.57 | 100.64 | 102.16 | 100.73 | 4,362 |
| 2025-10-23 | 99.220 | 101.28 | 99.000 | 99.770 | 98.374 | 4,686 |
| 2025-10-22 | 99.600 | 99.710 | 97.490 | 98.502 | 97.123 | 7,098 |
| 2025-10-21 | 103.36 | 104.30 | 98.500 | 99.535 | 98.142 | 6,592 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3500 USD |
| 2026-05-29 | 0.3500 USD |
| 2026-02-27 | 0.3500 USD |
| 2025-11-28 | 0.3500 USD |
| 2025-09-02 | 0.3500 USD |
| 2025-05-30 | 0.3500 USD |
| 2025-02-28 | 0.3500 USD |
| 2024-11-29 | 0.3500 USD |
| 2024-08-30 | 0.6600 USD |
| 2024-05-31 | 0.6600 USD |
| 2024-02-28 | 0.6600 USD |
| 2023-11-29 | 0.6600 USD |
| 2023-08-30 | 0.6600 USD |
| 2023-05-30 | 0.6600 USD |
| 2023-02-27 | 0.6600 USD |
| 2022-11-29 | 0.6600 USD |
| 2022-08-30 | 0.6000 USD |
| 2022-05-27 | 0.6000 USD |
| 2022-02-25 | 0.6000 USD |
| 2021-11-29 | 0.6000 USD |
| 2021-08-30 | 0.5300 USD |
| 2021-05-27 | 0.5300 USD |
| 2021-02-25 | 0.5300 USD |
| 2020-11-27 | 0.5300 USD |
| 2020-08-28 | 0.4800 USD |
| 2020-02-27 | 0.4800 USD |
| 2019-11-27 | 0.4800 USD |
| 2019-08-29 | 0.4300 USD |
| 2019-05-30 | 0.4300 USD |
| 2019-02-27 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.