The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1,767.99 | 1,798.00 | 1,730.01 | 1,746.01 | 1,684.75 | 201 |
| 2024-08-16 | 1,729.01 | 1,772.00 | 1,729.01 | 1,772.00 | 1,709.83 | 135 |
| 2024-08-15 | 1,790.00 | 1,790.00 | 1,775.00 | 1,776.76 | 1,714.42 | 421 |
| 2024-08-14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,611.41 | 0 |
| 2024-08-13 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,611.41 | 0 |
| 2024-08-12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,611.41 | 75 |
| 2024-08-09 | 1,750.01 | 1,750.01 | 1,750.01 | 1,750.01 | 1,688.61 | 31 |
| 2024-08-08 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,707.90 | 0 |
| 2024-08-07 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,707.90 | 397 |
| 2024-08-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,736.85 | 0 |
| 2024-08-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,736.85 | 176 |
| 2024-08-02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,727.20 | 243 |
| 2024-08-01 | 1,806.00 | 1,806.00 | 1,801.15 | 1,801.15 | 1,737.96 | 179 |
| 2024-07-31 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,777.38 | 0 |
| 2024-07-30 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,777.38 | 528 |
| 2024-07-29 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,803.43 | 36 |
| 2024-07-26 | 1,868.90 | 1,868.90 | 1,868.90 | 1,868.90 | 1,803.33 | 531 |
| 2024-07-25 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,721.41 | 0 |
| 2024-07-24 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,721.41 | 0 |
| 2024-07-23 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,721.41 | 0 |
| 2024-07-22 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,721.41 | 17 |
| 2024-07-19 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,721.41 | 0 |
| 2024-07-18 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,721.41 | 33 |
| 2024-07-17 | 1,780.00 | 1,794.00 | 1,780.00 | 1,794.00 | 1,731.06 | 805 |
| 2024-07-16 | 1,805.84 | 1,805.84 | 1,780.00 | 1,780.00 | 1,717.55 | 105 |
| 2024-07-15 | 1,827.00 | 1,827.00 | 1,816.00 | 1,816.00 | 1,752.29 | 580 |
| 2024-07-12 | 1,836.00 | 1,836.00 | 1,827.00 | 1,827.00 | 1,762.90 | 296 |
| 2024-07-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,775.45 | 0 |
| 2024-07-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,775.45 | 52 |
| 2024-07-09 | 1,886.00 | 1,886.00 | 1,855.20 | 1,885.99 | 1,819.82 | 971 |
| 2024-07-08 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,862.29 | 364 |
| 2024-07-05 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,857.46 | 14 |
| 2024-07-04 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | 1,866.63 | 0 |
| 2024-07-03 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | 1,866.63 | 0 |
| 2024-07-02 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | 1,866.63 | 0 |
| 2024-07-01 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | 1,866.63 | 15 |
| 2024-06-28 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,862.29 | 77 |
| 2024-06-27 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,987.73 | 0 |
| 2024-06-26 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,987.73 | 0 |
| 2024-06-25 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,987.73 | 27 |
| 2024-06-24 | 2,081.00 | 2,090.00 | 2,076.00 | 2,078.47 | 2,005.55 | 637 |
| 2024-06-21 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,997.38 | 25 |
| 2024-06-20 | 2,053.28 | 2,053.28 | 2,053.28 | 2,053.28 | 1,981.24 | 10 |
| 2024-06-19 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,045.62 | 0 |
| 2024-06-18 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,045.62 | 0 |
| 2024-06-17 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,045.62 | 0 |
| 2024-06-14 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,045.62 | 25 |
| 2024-06-13 | 2,175.00 | 2,175.00 | 2,120.00 | 2,123.03 | 2,048.55 | 54 |
| 2024-06-12 | 2,173.37 | 2,173.37 | 2,173.37 | 2,173.37 | 2,097.12 | 0 |
| 2024-06-11 | 2,250.99 | 2,250.99 | 2,173.37 | 2,173.37 | 2,097.12 | 49 |
| 2024-06-10 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 0 |
| 2024-06-07 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 0 |
| 2024-06-06 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 0 |
| 2024-06-05 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 0 |
| 2024-06-04 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 0 |
| 2024-06-03 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 0 |
| 2024-05-31 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,009.92 | 237 |
| 2024-05-30 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,171.88 | 0 |
| 2024-05-29 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,171.88 | 0 |
| 2024-05-28 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,171.88 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 6.4677 USD |
| 2026-05-29 | 6.4677 USD |
| 2026-02-27 | 6.4677 USD |
| 2025-11-28 | 6.4677 USD |
| 2025-09-02 | 6.4677 USD |
| 2025-05-30 | 6.4677 USD |
| 2025-02-28 | 6.4677 USD |
| 2024-11-29 | 6.4677 USD |
| 2024-08-30 | 12.1961 USD |
| 2024-05-31 | 12.1961 USD |
| 2024-02-28 | 12.1961 USD |
| 2023-11-29 | 12.1961 USD |
| 2023-08-30 | 12.1961 USD |
| 2023-05-30 | 12.1961 USD |
| 2023-02-27 | 12.1961 USD |
| 2022-11-29 | 12.1961 USD |
| 2022-08-30 | 11.0874 USD |
| 2022-05-27 | 11.0874 USD |
| 2022-02-25 | 11.0874 USD |
| 2021-11-29 | 11.0874 USD |
| 2021-08-30 | 9.7939 USD |
| 2021-05-27 | 9.7939 USD |
| 2021-02-25 | 9.7939 USD |
| 2020-11-27 | 9.7939 USD |
| 2020-08-28 | 8.8699 USD |
| 2020-02-27 | 8.8699 USD |
| 2019-11-27 | 8.8699 USD |
| 2019-08-29 | 7.9460 USD |
| 2019-05-30 | 7.9460 USD |
| 2019-02-27 | 7.9460 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.