The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 1,252.48 | 70 |
| 2024-11-12 | 1,320.00 | 1,320.00 | 1,288.33 | 1,288.33 | 1,250.86 | 141 |
| 2024-11-11 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,281.61 | 81 |
| 2024-11-08 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,280.64 | 0 |
| 2024-11-07 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,280.64 | 117 |
| 2024-11-06 | 1,300.00 | 1,318.00 | 1,277.00 | 1,277.00 | 1,239.86 | 532 |
| 2024-11-05 | 1,380.00 | 1,380.00 | 1,325.01 | 1,325.01 | 1,286.47 | 151 |
| 2024-11-04 | 1,444.66 | 1,444.66 | 1,444.00 | 1,444.00 | 1,402.00 | 72 |
| 2024-11-01 | 1,354.05 | 1,365.00 | 1,351.78 | 1,353.00 | 1,313.65 | 840 |
| 2024-10-31 | 1,700.00 | 1,700.00 | 1,371.00 | 1,390.12 | 1,349.69 | 1,242 |
| 2024-10-30 | 1,775.94 | 1,775.94 | 1,775.94 | 1,775.94 | 1,724.29 | 216 |
| 2024-10-29 | 1,744.89 | 1,744.89 | 1,744.89 | 1,744.89 | 1,694.14 | 0 |
| 2024-10-28 | 1,744.89 | 1,744.89 | 1,744.89 | 1,744.89 | 1,694.14 | 0 |
| 2024-10-25 | 1,744.89 | 1,744.89 | 1,744.89 | 1,744.89 | 1,694.14 | 282 |
| 2024-10-24 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-23 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-22 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-21 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-18 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-17 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-16 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-15 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-14 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 0 |
| 2024-10-11 | 1,944.35 | 1,944.35 | 1,944.35 | 1,944.35 | 1,887.80 | 364 |
| 2024-10-10 | 1,844.14 | 1,844.14 | 1,844.14 | 1,844.14 | 1,790.50 | 122 |
| 2024-10-09 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,733.08 | 0 |
| 2024-10-08 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,733.08 | 24 |
| 2024-10-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,844.74 | 0 |
| 2024-10-04 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,844.74 | 0 |
| 2024-10-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,844.74 | 0 |
| 2024-10-02 | 1,916.68 | 1,916.68 | 1,900.00 | 1,900.00 | 1,844.74 | 40 |
| 2024-09-30 | 1,981.00 | 1,981.00 | 1,966.00 | 1,966.00 | 1,908.82 | 185 |
| 2024-09-27 | 1,986.81 | 1,986.81 | 1,968.00 | 1,981.00 | 1,923.38 | 2,722 |
| 2024-09-26 | 1,949.00 | 1,980.00 | 1,949.00 | 1,972.77 | 1,915.39 | 2,517 |
| 2024-09-25 | 1,783.00 | 1,814.00 | 1,767.84 | 1,814.00 | 1,761.24 | 1,630 |
| 2024-09-24 | 1,782.20 | 1,782.20 | 1,782.20 | 1,782.20 | 1,730.37 | 2,800 |
| 2024-09-23 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,596.19 | 52 |
| 2024-09-20 | 1,666.00 | 1,667.00 | 1,644.00 | 1,644.00 | 1,596.19 | 98 |
| 2024-09-19 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,602.00 | 0 |
| 2024-09-18 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,602.00 | 0 |
| 2024-09-17 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,602.00 | 13 |
| 2024-09-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,602.01 | 0 |
| 2024-09-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,602.01 | 20 |
| 2024-09-11 | 1,720.00 | 1,720.00 | 1,680.99 | 1,680.99 | 1,632.10 | 813 |
| 2024-09-10 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,684.54 | 0 |
| 2024-09-09 | 1,785.00 | 1,785.00 | 1,735.00 | 1,735.00 | 1,684.54 | 12 |
| 2024-09-06 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,792.31 | 0 |
| 2024-09-05 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,792.31 | 0 |
| 2024-09-04 | 1,846.30 | 1,846.30 | 1,846.00 | 1,846.00 | 1,792.31 | 498 |
| 2024-09-03 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,752.50 | 0 |
| 2024-09-02 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,752.50 | 0 |
| 2024-08-30 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,752.50 | 0 |
| 2024-08-29 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,741.67 | 0 |
| 2024-08-28 | 1,791.00 | 1,805.00 | 1,791.00 | 1,805.00 | 1,741.67 | 488 |
| 2024-08-27 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1,763.38 | 0 |
| 2024-08-26 | 1,798.00 | 1,827.50 | 1,798.00 | 1,827.50 | 1,763.38 | 31 |
| 2024-08-23 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,734.92 | 0 |
| 2024-08-22 | 1,860.00 | 1,860.00 | 1,798.00 | 1,798.00 | 1,734.92 | 796 |
| 2024-08-21 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,715.62 | 75 |
| 2024-08-20 | 1,746.01 | 1,746.01 | 1,746.01 | 1,746.01 | 1,684.75 | 0 |
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.