The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,683.64 | 88 |
| 2025-08-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,690.52 | 0 |
| 2025-08-01 | 1,680.00 | 1,720.00 | 1,663.00 | 1,720.00 | 1,690.52 | 101 |
| 2025-07-31 | 1,750.00 | 1,750.01 | 1,750.00 | 1,750.01 | 1,720.02 | 29 |
| 2025-07-30 | 1,706.47 | 1,750.00 | 1,706.47 | 1,750.00 | 1,720.01 | 113 |
| 2025-07-29 | 1,730.00 | 1,740.99 | 1,700.19 | 1,713.50 | 1,684.13 | 139 |
| 2025-07-28 | 1,700.00 | 1,731.00 | 1,690.00 | 1,725.00 | 1,695.44 | 2,348 |
| 2025-07-25 | 1,660.00 | 1,660.00 | 1,653.00 | 1,653.00 | 1,624.67 | 1,558 |
| 2025-07-24 | 1,670.00 | 1,670.00 | 1,640.00 | 1,659.00 | 1,630.57 | 4,123 |
| 2025-07-23 | 1,652.50 | 1,665.00 | 1,652.50 | 1,665.00 | 1,636.47 | 79 |
| 2025-07-22 | 1,620.00 | 1,656.01 | 1,616.01 | 1,656.01 | 1,627.63 | 31 |
| 2025-07-21 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,596.17 | 0 |
| 2025-07-18 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,596.17 | 42 |
| 2025-07-17 | 1,605.00 | 1,624.00 | 1,600.00 | 1,624.00 | 1,596.17 | 485 |
| 2025-07-16 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,587.32 | 9 |
| 2025-07-15 | 1,671.99 | 1,671.99 | 1,670.99 | 1,670.99 | 1,642.35 | 25 |
| 2025-07-14 | 1,699.99 | 1,699.99 | 1,677.00 | 1,677.00 | 1,648.26 | 34 |
| 2025-07-11 | 1,702.79 | 1,702.79 | 1,698.50 | 1,702.73 | 1,673.55 | 26,582 |
| 2025-07-10 | 1,680.00 | 1,721.00 | 1,680.00 | 1,721.00 | 1,691.51 | 30 |
| 2025-07-09 | 1,626.00 | 1,626.00 | 1,610.00 | 1,610.00 | 1,582.41 | 367 |
| 2025-07-08 | 1,601.00 | 1,626.00 | 1,601.00 | 1,626.00 | 1,598.13 | 26 |
| 2025-07-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,621.72 | 0 |
| 2025-07-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,621.72 | 0 |
| 2025-07-03 | 1,669.53 | 1,669.53 | 1,630.00 | 1,650.00 | 1,621.72 | 115 |
| 2025-07-02 | 1,600.00 | 1,702.39 | 1,600.00 | 1,675.00 | 1,646.29 | 17,334 |
| 2025-07-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,474.29 | 0 |
| 2025-06-30 | 1,500.00 | 1,505.02 | 1,500.00 | 1,500.00 | 1,474.29 | 52 |
| 2025-06-27 | 1,525.30 | 1,525.30 | 1,516.00 | 1,516.00 | 1,490.02 | 24,878 |
| 2025-06-26 | 1,490.00 | 1,490.00 | 1,476.70 | 1,476.70 | 1,451.39 | 14 |
| 2025-06-25 | 1,464.99 | 1,464.99 | 1,464.99 | 1,464.99 | 1,439.88 | 8 |
| 2025-06-24 | 1,466.00 | 1,466.00 | 1,457.02 | 1,460.00 | 1,434.98 | 335 |
| 2025-06-23 | 1,499.00 | 1,500.00 | 1,491.50 | 1,495.00 | 1,469.38 | 203 |
| 2025-06-20 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,394.68 | 18 |
| 2025-06-19 | 1,419.99 | 1,419.99 | 1,419.99 | 1,419.99 | 1,395.65 | 0 |
| 2025-06-18 | 1,410.00 | 1,419.99 | 1,410.00 | 1,419.99 | 1,395.65 | 8,059 |
| 2025-06-17 | 1,402.18 | 1,425.00 | 1,402.18 | 1,420.00 | 1,395.66 | 123 |
| 2025-06-16 | 1,345.00 | 1,402.19 | 1,345.00 | 1,402.19 | 1,378.16 | 507 |
| 2025-06-13 | 1,280.00 | 1,299.25 | 1,273.00 | 1,273.00 | 1,251.18 | 227 |
| 2025-06-12 | 1,335.00 | 1,335.00 | 1,331.00 | 1,331.00 | 1,308.19 | 86 |
| 2025-06-11 | 1,331.63 | 1,335.00 | 1,331.00 | 1,335.00 | 1,312.12 | 54 |
| 2025-06-10 | 1,325.00 | 1,331.63 | 1,325.00 | 1,331.63 | 1,308.81 | 63 |
| 2025-06-09 | 1,333.60 | 1,334.10 | 1,316.30 | 1,319.18 | 1,296.57 | 421 |
| 2025-06-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,277.72 | 9 |
| 2025-06-05 | 1,336.65 | 1,336.65 | 1,335.59 | 1,335.59 | 1,312.70 | 39 |
| 2025-06-04 | 1,330.00 | 1,332.30 | 1,330.00 | 1,330.00 | 1,307.21 | 1,112 |
| 2025-06-03 | 1,315.00 | 1,335.63 | 1,315.00 | 1,321.57 | 1,298.92 | 272 |
| 2025-06-02 | 1,299.99 | 1,299.99 | 1,293.48 | 1,293.48 | 1,271.31 | 62 |
| 2025-05-30 | 1,315.00 | 1,315.00 | 1,304.01 | 1,304.01 | 1,281.66 | 23 |
| 2025-05-29 | 1,358.57 | 1,358.57 | 1,325.00 | 1,330.00 | 1,301.39 | 312 |
| 2025-05-28 | 1,299.00 | 1,299.00 | 1,298.23 | 1,298.23 | 1,270.31 | 347 |
| 2025-05-27 | 1,289.00 | 1,291.26 | 1,289.00 | 1,289.60 | 1,261.86 | 296 |
| 2025-05-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,272.04 | 84 |
| 2025-05-23 | 1,217.70 | 1,217.71 | 1,212.11 | 1,212.11 | 1,186.04 | 72 |
| 2025-05-22 | 1,228.00 | 1,253.00 | 1,227.60 | 1,253.00 | 1,226.05 | 1,115 |
| 2025-05-21 | 1,257.39 | 1,257.39 | 1,244.00 | 1,246.54 | 1,219.73 | 578 |
| 2025-05-20 | 1,280.00 | 1,281.01 | 1,269.99 | 1,269.99 | 1,242.67 | 70 |
| 2025-05-19 | 1,278.00 | 1,278.00 | 1,253.00 | 1,261.01 | 1,233.89 | 315 |
| 2025-05-16 | 1,250.00 | 1,296.61 | 1,250.00 | 1,276.00 | 1,248.55 | 1,109 |
| 2025-05-15 | 1,240.01 | 1,240.01 | 1,240.01 | 1,240.01 | 1,213.34 | 0 |
| 2025-05-14 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.01 | 1,213.34 | 48 |
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.