The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,232.90 | 43 |
| 2025-05-12 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,164.40 | 0 |
| 2025-05-09 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,164.40 | 0 |
| 2025-05-08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,164.40 | 150 |
| 2025-05-07 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-05-06 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-05-05 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-05-02 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-04-30 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-04-29 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-04-28 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-04-25 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 0 |
| 2025-04-24 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,027.43 | 10 |
| 2025-04-23 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,025.46 | 0 |
| 2025-04-22 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,025.46 | 0 |
| 2025-04-21 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,025.46 | 0 |
| 2025-04-16 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,025.46 | 13 |
| 2025-04-15 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,061.66 | 9 |
| 2025-04-14 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,046.99 | 0 |
| 2025-04-11 | 1,068.25 | 1,070.00 | 1,068.25 | 1,070.00 | 1,046.99 | 177 |
| 2025-04-10 | 1,102.00 | 1,102.00 | 1,100.00 | 1,100.00 | 1,076.34 | 38 |
| 2025-04-09 | 1,048.75 | 1,048.75 | 1,048.75 | 1,048.75 | 1,026.19 | 7 |
| 2025-04-08 | 1,117.00 | 1,117.00 | 1,030.00 | 1,030.00 | 1,007.85 | 1,624 |
| 2025-04-07 | 1,023.11 | 1,092.00 | 1,023.11 | 1,080.00 | 1,056.77 | 6,946 |
| 2025-04-04 | 1,200.00 | 1,200.00 | 1,082.67 | 1,092.14 | 1,068.65 | 6,261 |
| 2025-04-03 | 1,263.00 | 1,263.00 | 1,160.01 | 1,164.36 | 1,139.32 | 275 |
| 2025-04-02 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,340.53 | 0 |
| 2025-04-01 | 1,327.91 | 1,370.00 | 1,327.91 | 1,370.00 | 1,340.53 | 12 |
| 2025-03-31 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 1,290.99 | 0 |
| 2025-03-28 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 1,290.99 | 0 |
| 2025-03-27 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 1,290.99 | 0 |
| 2025-03-26 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 1,290.99 | 20 |
| 2025-03-25 | 1,341.38 | 1,341.38 | 1,328.50 | 1,328.50 | 1,299.93 | 2,108 |
| 2025-03-24 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,340.53 | 0 |
| 2025-03-21 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,340.53 | 5 |
| 2025-03-20 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,340.53 | 5 |
| 2025-03-19 | 1,352.00 | 1,358.76 | 1,352.00 | 1,358.76 | 1,329.53 | 24 |
| 2025-03-18 | 1,378.00 | 1,379.00 | 1,378.00 | 1,379.00 | 1,349.34 | 29 |
| 2025-03-14 | 1,309.21 | 1,319.00 | 1,309.21 | 1,319.00 | 1,290.63 | 5,024 |
| 2025-03-13 | 1,325.02 | 1,330.00 | 1,311.67 | 1,311.67 | 1,283.46 | 241 |
| 2025-03-12 | 1,369.99 | 1,369.99 | 1,338.62 | 1,348.00 | 1,319.01 | 2,459 |
| 2025-03-11 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,431.53 | 0 |
| 2025-03-10 | 1,500.00 | 1,500.00 | 1,463.00 | 1,463.00 | 1,431.53 | 265 |
| 2025-03-07 | 1,449.99 | 1,495.99 | 1,449.98 | 1,487.00 | 1,455.02 | 324 |
| 2025-03-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,418.81 | 37 |
| 2025-03-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,418.81 | 13 |
| 2025-03-04 | 1,482.10 | 1,482.10 | 1,482.10 | 1,482.10 | 1,450.22 | 0 |
| 2025-03-03 | 1,482.10 | 1,482.10 | 1,482.10 | 1,482.10 | 1,450.22 | 51 |
| 2025-02-28 | 1,468.06 | 1,468.06 | 1,454.54 | 1,454.54 | 1,423.25 | 35 |
| 2025-02-27 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,476.63 | 24 |
| 2025-02-26 | 1,500.00 | 1,522.00 | 1,485.00 | 1,485.00 | 1,447.39 | 369 |
| 2025-02-25 | 1,490.01 | 1,490.01 | 1,490.01 | 1,490.01 | 1,452.27 | 0 |
| 2025-02-24 | 1,490.01 | 1,490.01 | 1,490.01 | 1,490.01 | 1,452.27 | 5 |
| 2025-02-21 | 1,444.67 | 1,490.00 | 1,444.67 | 1,452.30 | 1,415.51 | 1,181 |
| 2025-02-20 | 1,462.00 | 1,462.01 | 1,440.02 | 1,444.67 | 1,408.08 | 645 |
| 2025-02-19 | 1,453.00 | 1,462.00 | 1,432.00 | 1,462.00 | 1,424.97 | 95 |
| 2025-02-18 | 1,418.00 | 1,460.01 | 1,418.00 | 1,451.50 | 1,414.74 | 870 |
| 2025-02-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,359.67 | 0 |
| 2025-02-14 | 1,440.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,359.67 | 45 |
| 2025-02-13 | 1,423.70 | 1,423.70 | 1,399.00 | 1,399.00 | 1,363.56 | 544 |
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.