The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 66.300 | 66.860 | 63.726 | 64.366 | 62.309 | 11,341 |
| 2024-11-07 | 63.690 | 67.745 | 63.690 | 66.566 | 64.438 | 9,681 |
| 2024-11-06 | 65.500 | 66.490 | 62.882 | 63.467 | 61.438 | 11,347 |
| 2024-11-05 | 67.000 | 67.700 | 64.840 | 65.820 | 63.716 | 6,719 |
| 2024-11-04 | 67.540 | 68.395 | 66.270 | 66.630 | 64.500 | 8,856 |
| 2024-11-01 | 69.500 | 70.020 | 66.690 | 67.080 | 64.936 | 39,203 |
| 2024-10-31 | 85.000 | 85.000 | 63.360 | 67.920 | 65.749 | 72,456 |
| 2024-10-30 | 87.800 | 88.850 | 86.740 | 87.585 | 84.785 | 1,867 |
| 2024-10-29 | 88.300 | 89.380 | 87.520 | 88.576 | 85.744 | 4,685 |
| 2024-10-28 | 87.600 | 92.320 | 87.365 | 88.030 | 85.216 | 6,426 |
| 2024-10-25 | 88.830 | 88.940 | 87.160 | 87.230 | 84.442 | 10,490 |
| 2024-10-24 | 88.000 | 88.797 | 87.280 | 87.995 | 85.182 | 21,936 |
| 2024-10-23 | 87.000 | 87.788 | 86.780 | 87.550 | 84.752 | 2,081 |
| 2024-10-22 | 89.750 | 89.750 | 86.460 | 87.942 | 85.131 | 9,952 |
| 2024-10-21 | 90.040 | 90.390 | 88.110 | 88.650 | 85.816 | 3,238 |
| 2024-10-18 | 91.128 | 91.735 | 90.192 | 90.725 | 87.825 | 10,269 |
| 2024-10-17 | 91.500 | 91.500 | 89.124 | 90.540 | 87.646 | 3,268 |
| 2024-10-16 | 90.200 | 91.330 | 89.330 | 91.320 | 88.401 | 5,945 |
| 2024-10-15 | 94.250 | 94.260 | 91.270 | 91.839 | 88.903 | 13,630 |
| 2024-10-14 | 95.470 | 95.470 | 93.300 | 94.080 | 91.073 | 2,829 |
| 2024-10-11 | 95.040 | 97.440 | 94.020 | 96.935 | 93.837 | 3,001 |
| 2024-10-10 | 93.990 | 94.785 | 93.194 | 94.550 | 91.528 | 2,200 |
| 2024-10-09 | 93.390 | 94.090 | 92.320 | 94.010 | 91.005 | 1,689 |
| 2024-10-08 | 95.970 | 95.970 | 91.440 | 93.955 | 90.952 | 14,003 |
| 2024-10-07 | 95.810 | 97.370 | 95.320 | 95.730 | 92.670 | 10,266 |
| 2024-10-04 | 95.410 | 97.090 | 95.410 | 95.945 | 92.878 | 16,887 |
| 2024-10-03 | 96.010 | 96.735 | 94.520 | 95.810 | 92.748 | 3,256 |
| 2024-10-02 | 97.230 | 98.862 | 96.500 | 97.440 | 94.325 | 2,359 |
| 2024-10-01 | 99.720 | 99.880 | 96.000 | 96.686 | 93.595 | 2,981 |
| 2024-09-30 | 101.21 | 103.22 | 99.460 | 99.750 | 96.562 | 4,583 |
| 2024-09-27 | 101.13 | 102.60 | 99.140 | 100.90 | 97.675 | 5,116 |
| 2024-09-26 | 93.390 | 101.67 | 93.290 | 100.68 | 97.462 | 33,788 |
| 2024-09-25 | 91.675 | 93.210 | 90.490 | 91.900 | 88.963 | 2,669 |
| 2024-09-24 | 87.090 | 92.690 | 86.990 | 91.470 | 88.546 | 8,077 |
| 2024-09-23 | 85.110 | 87.572 | 84.320 | 87.167 | 84.381 | 11,131 |
| 2024-09-20 | 86.570 | 86.960 | 84.610 | 84.990 | 82.273 | 7,302 |
| 2024-09-19 | 90.980 | 90.980 | 88.710 | 88.810 | 85.971 | 3,670 |
| 2024-09-18 | 88.219 | 88.850 | 87.580 | 88.410 | 85.584 | 3,670 |
| 2024-09-17 | 85.980 | 88.080 | 85.650 | 87.330 | 84.539 | 4,101 |
| 2024-09-16 | 85.050 | 86.950 | 84.660 | 84.660 | 81.954 | 5,349 |
| 2024-09-13 | 84.200 | 85.590 | 83.741 | 83.940 | 81.257 | 2,795 |
| 2024-09-12 | 84.540 | 85.250 | 83.138 | 84.310 | 81.615 | 3,427 |
| 2024-09-11 | 85.050 | 85.050 | 82.430 | 83.530 | 80.860 | 4,030 |
| 2024-09-10 | 87.568 | 87.568 | 83.590 | 83.970 | 81.286 | 24,482 |
| 2024-09-09 | 87.660 | 87.810 | 86.545 | 87.800 | 84.994 | 2,609 |
| 2024-09-06 | 90.000 | 90.390 | 87.680 | 88.280 | 85.458 | 3,889 |
| 2024-09-05 | 92.560 | 92.560 | 89.540 | 90.895 | 87.990 | 2,661 |
| 2024-09-04 | 92.200 | 93.260 | 91.930 | 92.480 | 89.524 | 2,060 |
| 2024-09-03 | 90.702 | 93.000 | 90.350 | 93.000 | 90.027 | 1,911 |
| 2024-08-30 | 90.880 | 91.650 | 90.150 | 90.730 | 87.829 | 8,325 |
| 2024-08-29 | 93.235 | 93.240 | 91.180 | 91.220 | 87.665 | 3,820 |
| 2024-08-28 | 92.500 | 92.513 | 91.240 | 91.670 | 88.098 | 1,899 |
| 2024-08-27 | 94.930 | 94.930 | 91.720 | 92.381 | 88.781 | 3,885 |
| 2024-08-23 | 92.020 | 95.110 | 91.600 | 94.510 | 90.827 | 1,984 |
| 2024-08-22 | 91.630 | 95.790 | 91.630 | 92.600 | 88.992 | 7,694 |
| 2024-08-21 | 91.643 | 93.200 | 90.980 | 92.220 | 88.626 | 1,344 |
| 2024-08-20 | 92.390 | 92.500 | 87.850 | 89.690 | 86.195 | 13,333 |
| 2024-08-19 | 96.368 | 96.500 | 88.986 | 95.030 | 91.327 | 46,401 |
| 2024-08-16 | 93.224 | 95.260 | 91.860 | 94.950 | 91.250 | 3,849 |
| 2024-08-15 | 93.560 | 96.280 | 93.560 | 95.840 | 92.105 | 3,617 |
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.