The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,790.32 | 15 |
| 2025-10-28 | 1,848.50 | 1,848.50 | 1,848.50 | 1,848.50 | 1,823.36 | 0 |
| 2025-10-27 | 1,848.50 | 1,848.50 | 1,848.50 | 1,848.50 | 1,823.36 | 26 |
| 2025-10-24 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,849.50 | 15 |
| 2025-10-23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,824.84 | 97 |
| 2025-10-22 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,799.19 | 30 |
| 2025-10-21 | 1,860.00 | 1,860.00 | 1,815.47 | 1,824.00 | 1,799.19 | 108 |
| 2025-10-20 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,886.00 | 272 |
← NewerPage 5 of 5 · 248 trading days
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.