The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.120 | 1.130 | 1.030 | 1.040 | 1.025 | 10,044,540 |
| 2025-10-30 | 1.080 | 1.100 | 1.040 | 1.060 | 1.045 | 7,804,289 |
| 2025-10-29 | 1.100 | 1.110 | 1.070 | 1.070 | 1.055 | 1,328,249 |
| 2025-10-28 | 1.140 | 1.150 | 1.090 | 1.090 | 1.075 | 4,676,056 |
| 2025-10-27 | 1.100 | 1.150 | 1.100 | 1.130 | 1.114 | 3,963,538 |
| 2025-10-24 | 1.080 | 1.100 | 1.080 | 1.100 | 1.085 | 3,894,024 |
| 2025-10-22 | 1.150 | 1.170 | 1.070 | 1.070 | 1.055 | 15,774,020 |
| 2025-10-21 | 1.140 | 1.150 | 1.120 | 1.140 | 1.124 | 7,098,929 |
| 2025-10-20 | 1.050 | 1.140 | 1.050 | 1.140 | 1.124 | 9,883,237 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0039 USD |
| 2026-05-29 | 0.0038 USD |
| 2026-02-27 | 0.0037 USD |
| 2025-11-28 | 0.0038 USD |
| 2025-09-02 | 0.0038 USD |
| 2025-05-30 | 0.1293 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.