The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,430.00 | 1,430.00 | 1,427.01 | 1,427.01 | 1,390.87 | 54 |
| 2025-02-11 | 1,449.00 | 1,450.20 | 1,449.00 | 1,450.01 | 1,413.28 | 99 |
| 2025-02-10 | 1,405.00 | 1,412.00 | 1,405.00 | 1,412.00 | 1,376.24 | 522 |
| 2025-02-07 | 1,340.00 | 1,350.00 | 1,337.01 | 1,337.71 | 1,303.83 | 569 |
| 2025-02-06 | 1,367.56 | 1,367.56 | 1,326.00 | 1,326.00 | 1,292.41 | 151 |
| 2025-02-05 | 1,393.00 | 1,413.59 | 1,343.00 | 1,350.17 | 1,315.97 | 754 |
| 2025-02-04 | 1,700.00 | 1,700.00 | 1,370.00 | 1,444.00 | 1,407.43 | 7,739 |
| 2025-01-31 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,730.04 | 1,299 |
| 2025-01-30 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,715.42 | 1,096 |
| 2025-01-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.94 | 6 |
| 2025-01-28 | 1,724.91 | 1,724.91 | 1,724.91 | 1,724.91 | 1,681.22 | 1,482 |
| 2025-01-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,656.94 | 281 |
| 2025-01-24 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,578.96 | 0 |
| 2025-01-23 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,578.96 | 10 |
| 2025-01-22 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,578.96 | 0 |
| 2025-01-21 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,578.96 | 0 |
| 2025-01-20 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,578.96 | 0 |
| 2025-01-17 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,578.96 | 0 |
| 2025-01-16 | 1,585.38 | 1,619.99 | 1,585.38 | 1,619.99 | 1,578.96 | 153 |
| 2025-01-15 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.99 | 0 |
| 2025-01-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.99 | 0 |
| 2025-01-13 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,500.99 | 10 |
| 2025-01-10 | 1,494.74 | 1,494.74 | 1,494.74 | 1,494.74 | 1,456.88 | 10 |
| 2025-01-09 | 1,536.93 | 1,536.93 | 1,536.93 | 1,536.93 | 1,498.00 | 0 |
| 2025-01-08 | 1,536.93 | 1,536.93 | 1,536.93 | 1,536.93 | 1,498.00 | 0 |
| 2025-01-07 | 1,553.01 | 1,553.01 | 1,536.93 | 1,536.93 | 1,498.00 | 398 |
| 2025-01-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,462.01 | 860 |
| 2025-01-03 | 1,537.20 | 1,537.20 | 1,499.00 | 1,499.00 | 1,461.03 | 516 |
| 2025-01-02 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,505.87 | 22 |
| 2024-12-31 | 1,560.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,535.11 | 125 |
| 2024-12-30 | 1,515.01 | 1,540.00 | 1,515.00 | 1,539.84 | 1,500.84 | 315 |
| 2024-12-27 | 1,513.19 | 1,513.19 | 1,502.00 | 1,502.00 | 1,463.96 | 173 |
| 2024-12-26 | 1,513.70 | 1,513.70 | 1,513.70 | 1,513.70 | 1,475.36 | 0 |
| 2024-12-24 | 1,513.70 | 1,513.70 | 1,513.70 | 1,513.70 | 1,475.36 | 0 |
| 2024-12-23 | 1,513.70 | 1,513.70 | 1,513.70 | 1,513.70 | 1,475.36 | 0 |
| 2024-12-20 | 1,509.20 | 1,513.70 | 1,509.20 | 1,513.70 | 1,475.36 | 321 |
| 2024-12-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,559.47 | 0 |
| 2024-12-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,559.47 | 0 |
| 2024-12-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,559.47 | 21 |
| 2024-12-16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,554.60 | 0 |
| 2024-12-13 | 1,642.00 | 1,642.00 | 1,595.00 | 1,595.00 | 1,554.60 | 1,575 |
| 2024-12-11 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,609.18 | 0 |
| 2024-12-10 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,609.18 | 51 |
| 2024-12-09 | 1,679.90 | 1,695.00 | 1,679.90 | 1,695.00 | 1,652.07 | 48 |
| 2024-12-06 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,588.71 | 8 |
| 2024-12-05 | 1,595.26 | 1,595.26 | 1,595.26 | 1,595.26 | 1,554.85 | 0 |
| 2024-12-04 | 1,594.21 | 1,595.26 | 1,594.21 | 1,595.26 | 1,554.85 | 1,639 |
| 2024-12-03 | 1,547.00 | 1,562.39 | 1,547.00 | 1,562.39 | 1,522.82 | 104 |
| 2024-12-02 | 1,515.00 | 1,522.58 | 1,515.00 | 1,522.58 | 1,484.01 | 133 |
| 2024-11-29 | 1,462.71 | 1,469.99 | 1,462.71 | 1,464.00 | 1,426.92 | 749 |
| 2024-11-28 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,490.36 | 0 |
| 2024-11-27 | 1,531.28 | 1,564.10 | 1,531.28 | 1,535.00 | 1,490.36 | 2,040 |
| 2024-11-26 | 1,501.78 | 1,509.09 | 1,501.78 | 1,509.09 | 1,465.20 | 1,436 |
| 2024-11-25 | 1,465.60 | 1,500.00 | 1,462.01 | 1,480.99 | 1,437.92 | 12,196 |
| 2024-11-22 | 1,420.00 | 1,420.00 | 1,416.93 | 1,416.93 | 1,375.72 | 1,419 |
| 2024-11-21 | 1,366.00 | 1,366.00 | 1,359.00 | 1,359.00 | 1,319.47 | 11,126 |
| 2024-11-20 | 1,298.88 | 1,310.00 | 1,298.88 | 1,305.37 | 1,267.40 | 245 |
| 2024-11-19 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,262.19 | 170 |
| 2024-11-15 | 1,310.70 | 1,310.70 | 1,303.70 | 1,310.00 | 1,271.90 | 1,618 |
| 2024-11-14 | 1,350.00 | 1,350.00 | 1,321.40 | 1,321.40 | 1,282.97 | 186 |
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.