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 |
| 2025-10-17 | 1,820.00 | 1,823.00 | 1,820.00 | 1,823.00 | 1,798.21 | 27 |
| 2025-10-16 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,760.72 | 5 |
| 2025-10-15 | 1,774.75 | 1,774.75 | 1,760.00 | 1,760.00 | 1,736.06 | 728 |
| 2025-10-14 | 1,763.00 | 1,775.00 | 1,763.00 | 1,775.00 | 1,750.86 | 38 |
| 2025-10-13 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,647.29 | 0 |
| 2025-10-10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,647.29 | 20 |
| 2025-10-09 | 1,726.34 | 1,726.34 | 1,726.34 | 1,726.34 | 1,702.86 | 6 |
| 2025-10-08 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,719.30 | 91 |
| 2025-10-07 | 1,700.00 | 1,700.00 | 1,691.50 | 1,699.42 | 1,676.31 | 290 |
| 2025-10-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,597.97 | 34 |
| 2025-10-03 | 1,633.66 | 1,633.66 | 1,633.66 | 1,633.66 | 1,611.44 | 0 |
| 2025-10-02 | 1,620.00 | 1,633.66 | 1,620.00 | 1,633.66 | 1,611.44 | 2,306 |
| 2025-10-01 | 1,586.00 | 1,586.00 | 1,581.00 | 1,581.00 | 1,559.50 | 294 |
| 2025-09-30 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 1,563.75 | 0 |
| 2025-09-29 | 1,585.31 | 1,585.31 | 1,585.31 | 1,585.31 | 1,563.75 | 10 |
| 2025-09-26 | 1,583.40 | 1,590.00 | 1,583.40 | 1,583.96 | 1,562.42 | 227 |
| 2025-09-25 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,604.87 | 0 |
| 2025-09-24 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,604.87 | 0 |
| 2025-09-23 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,604.87 | 7 |
| 2025-09-22 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,572.32 | 0 |
| 2025-09-19 | 1,597.00 | 1,598.31 | 1,594.00 | 1,594.00 | 1,572.32 | 134 |
| 2025-09-18 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,616.71 | 8 |
| 2025-09-17 | 1,640.01 | 1,640.01 | 1,638.30 | 1,638.30 | 1,616.02 | 46 |
| 2025-09-15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,533.85 | 8 |
| 2025-09-12 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,533.85 | 19 |
| 2025-09-11 | 1,631.00 | 1,631.00 | 1,605.00 | 1,605.00 | 1,583.17 | 52 |
| 2025-09-10 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,607.83 | 92 |
| 2025-09-09 | 1,666.13 | 1,666.13 | 1,666.13 | 1,666.13 | 1,643.47 | 63 |
| 2025-09-08 | 1,674.51 | 1,674.51 | 1,674.51 | 1,674.51 | 1,651.74 | 10 |
| 2025-09-05 | 1,695.45 | 1,695.45 | 1,670.00 | 1,670.00 | 1,647.29 | 45 |
| 2025-09-04 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | 1,672.39 | 0 |
| 2025-09-03 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | 1,672.39 | 11 |
| 2025-09-02 | 1,679.82 | 1,700.00 | 1,671.00 | 1,698.45 | 1,675.35 | 160 |
| 2025-09-01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,620.75 | 0 |
| 2025-08-29 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,620.75 | 0 |
| 2025-08-28 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,620.75 | 0 |
| 2025-08-27 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,620.75 | 0 |
| 2025-08-26 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,620.75 | 11 |
| 2025-08-25 | 1,699.99 | 1,699.99 | 1,648.99 | 1,648.99 | 1,620.73 | 41 |
| 2025-08-22 | 1,650.00 | 1,670.59 | 1,650.00 | 1,670.59 | 1,641.96 | 64 |
| 2025-08-21 | 1,680.00 | 1,680.00 | 1,651.00 | 1,651.00 | 1,622.71 | 51 |
| 2025-08-20 | 1,611.00 | 1,611.00 | 1,592.00 | 1,599.96 | 1,572.54 | 1,254 |
| 2025-08-19 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,687.57 | 0 |
| 2025-08-18 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,687.57 | 15 |
| 2025-08-15 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,649.24 | 0 |
| 2025-08-14 | 1,690.00 | 1,690.00 | 1,678.00 | 1,678.00 | 1,649.24 | 30 |
| 2025-08-13 | 1,689.95 | 1,689.95 | 1,689.95 | 1,689.95 | 1,660.99 | 0 |
| 2025-08-12 | 1,698.45 | 1,698.45 | 1,689.95 | 1,689.95 | 1,660.99 | 1,287 |
| 2025-08-11 | 1,698.45 | 1,698.45 | 1,698.45 | 1,698.45 | 1,669.34 | 13 |
| 2025-08-08 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,661.04 | 7 |
| 2025-08-07 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,661.04 | 0 |
| 2025-08-06 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,661.04 | 106 |
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.