Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 95.960 | 95.960 | 91.320 | 91.440 | 87.858 | 9,527,100 |
| 2024-08-21 | 92.050 | 93.060 | 90.890 | 91.510 | 87.925 | 5,145,200 |
| 2024-08-20 | 92.000 | 92.250 | 87.730 | 90.970 | 87.406 | 10,044,500 |
| 2024-08-19 | 95.100 | 96.610 | 92.360 | 92.850 | 89.213 | 11,614,000 |
| 2024-08-16 | 91.860 | 95.410 | 91.780 | 94.970 | 91.250 | 3,905,200 |
| 2024-08-15 | 93.670 | 96.310 | 93.420 | 95.140 | 91.413 | 3,774,400 |
| 2024-08-14 | 91.150 | 92.210 | 89.780 | 91.630 | 88.040 | 3,716,100 |
| 2024-08-13 | 86.640 | 92.150 | 86.270 | 91.920 | 88.319 | 6,367,500 |
| 2024-08-12 | 89.150 | 89.180 | 86.050 | 86.200 | 82.823 | 4,523,800 |
| 2024-08-09 | 91.320 | 91.500 | 88.940 | 89.150 | 85.658 | 3,447,900 |
| 2024-08-08 | 92.000 | 93.130 | 91.140 | 91.700 | 88.108 | 4,569,100 |
| 2024-08-07 | 94.560 | 94.810 | 91.400 | 91.570 | 87.983 | 3,845,000 |
| 2024-08-06 | 92.690 | 94.790 | 91.830 | 93.370 | 89.712 | 3,540,500 |
| 2024-08-05 | 91.170 | 93.040 | 90.260 | 92.200 | 88.588 | 4,730,200 |
| 2024-08-02 | 96.470 | 97.000 | 93.520 | 95.500 | 91.759 | 2,596,100 |
| 2024-08-01 | 99.660 | 100.19 | 95.810 | 97.120 | 93.315 | 2,072,200 |
| 2024-07-31 | 100.00 | 101.34 | 98.980 | 99.610 | 95.708 | 2,009,800 |
| 2024-07-30 | 98.410 | 99.750 | 97.740 | 99.440 | 95.544 | 3,140,300 |
| 2024-07-29 | 100.40 | 101.15 | 98.400 | 100.73 | 96.784 | 2,286,900 |
| 2024-07-26 | 100.90 | 102.17 | 99.420 | 100.72 | 96.774 | 2,046,000 |
| 2024-07-25 | 99.370 | 101.72 | 99.130 | 99.900 | 95.986 | 3,646,200 |
| 2024-07-24 | 101.93 | 102.00 | 98.990 | 99.800 | 95.890 | 2,468,800 |
| 2024-07-23 | 100.43 | 101.21 | 99.370 | 99.960 | 96.044 | 2,543,500 |
| 2024-07-22 | 98.890 | 101.97 | 97.590 | 101.04 | 97.082 | 3,221,300 |
| 2024-07-19 | 97.000 | 99.240 | 95.870 | 99.180 | 95.295 | 3,803,100 |
| 2024-07-18 | 101.24 | 101.73 | 96.750 | 96.900 | 93.104 | 4,414,100 |
| 2024-07-17 | 100.80 | 102.96 | 100.23 | 100.68 | 96.736 | 2,267,400 |
| 2024-07-16 | 101.04 | 102.39 | 100.28 | 100.99 | 97.034 | 2,785,500 |
| 2024-07-15 | 102.33 | 103.05 | 99.800 | 101.04 | 97.082 | 3,379,700 |
| 2024-07-12 | 103.02 | 104.50 | 102.50 | 103.36 | 99.311 | 3,050,600 |
| 2024-07-11 | 103.98 | 105.59 | 101.35 | 101.61 | 97.629 | 4,288,000 |
| 2024-07-10 | 103.40 | 104.26 | 101.95 | 102.21 | 98.206 | 3,303,800 |
| 2024-07-09 | 105.92 | 106.03 | 103.58 | 104.21 | 100.13 | 2,691,300 |
| 2024-07-08 | 106.59 | 107.29 | 105.49 | 106.50 | 102.33 | 2,120,800 |
| 2024-07-05 | 106.75 | 107.57 | 104.96 | 106.35 | 102.18 | 3,075,400 |
| 2024-07-03 | 106.16 | 106.80 | 105.77 | 106.44 | 102.27 | 1,682,600 |
| 2024-07-02 | 105.99 | 107.28 | 104.48 | 105.87 | 101.72 | 1,739,000 |
| 2024-07-01 | 108.37 | 108.37 | 104.80 | 105.38 | 101.25 | 2,996,000 |
| 2024-06-28 | 110.00 | 110.19 | 104.01 | 106.40 | 102.23 | 7,457,700 |
| 2024-06-27 | 112.94 | 113.48 | 109.93 | 110.86 | 106.52 | 2,747,400 |
| 2024-06-26 | 113.01 | 113.85 | 112.12 | 113.22 | 108.78 | 1,922,600 |
| 2024-06-25 | 114.86 | 115.80 | 112.40 | 113.88 | 109.42 | 2,058,600 |
| 2024-06-24 | 113.85 | 115.82 | 113.76 | 115.13 | 110.62 | 2,684,400 |
| 2024-06-21 | 113.82 | 114.39 | 113.14 | 113.85 | 109.39 | 4,748,300 |
| 2024-06-20 | 110.21 | 112.77 | 109.82 | 112.70 | 108.29 | 3,118,400 |
| 2024-06-18 | 113.13 | 115.36 | 110.39 | 110.79 | 106.45 | 2,989,700 |
| 2024-06-17 | 112.92 | 115.38 | 112.65 | 114.88 | 110.38 | 1,713,800 |
| 2024-06-14 | 113.40 | 114.94 | 113.05 | 113.90 | 109.44 | 2,782,300 |
| 2024-06-13 | 114.39 | 115.90 | 113.56 | 114.09 | 109.62 | 3,297,700 |
| 2024-06-12 | 119.00 | 119.58 | 113.90 | 114.02 | 109.55 | 3,112,600 |
| 2024-06-11 | 118.34 | 118.34 | 116.04 | 117.60 | 112.99 | 2,487,700 |
| 2024-06-10 | 120.10 | 120.19 | 118.64 | 118.81 | 114.16 | 2,409,100 |
| 2024-06-07 | 122.40 | 122.40 | 120.20 | 120.47 | 115.75 | 2,187,000 |
| 2024-06-06 | 122.88 | 124.73 | 122.60 | 123.51 | 118.67 | 1,333,400 |
| 2024-06-05 | 122.87 | 123.69 | 122.10 | 122.96 | 118.14 | 3,054,800 |
| 2024-06-04 | 123.60 | 124.92 | 122.96 | 123.54 | 118.70 | 2,603,500 |
| 2024-06-03 | 124.83 | 125.90 | 122.74 | 124.22 | 119.35 | 1,702,300 |
| 2024-05-31 | 121.72 | 123.46 | 121.06 | 123.36 | 118.53 | 2,969,100 |
| 2024-05-30 | 121.28 | 121.82 | 119.96 | 121.39 | 116.00 | 2,903,100 |
| 2024-05-29 | 124.18 | 124.67 | 121.53 | 121.55 | 116.15 | 3,322,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-01-23 | 2:1 |
| 1999-06-03 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3500 USD |
| 2026-05-29 | 0.3500 USD |
| 2026-02-27 | 0.3500 USD |
| 2025-11-28 | 0.3500 USD |
| 2025-09-02 | 0.3500 USD |
| 2025-05-30 | 0.3500 USD |
| 2025-02-28 | 0.3500 USD |
| 2024-11-29 | 0.3500 USD |
| 2024-08-30 | 0.6600 USD |
| 2024-05-31 | 0.6600 USD |
| 2024-02-28 | 0.6600 USD |
| 2023-11-29 | 0.6600 USD |
| 2023-08-30 | 0.6600 USD |
| 2023-05-30 | 0.6600 USD |
| 2023-02-27 | 0.6600 USD |
| 2022-11-29 | 0.6600 USD |
| 2022-08-30 | 0.6000 USD |
| 2022-05-27 | 0.6000 USD |
| 2022-02-25 | 0.6000 USD |
| 2021-11-29 | 0.6000 USD |
| 2021-08-30 | 0.5300 USD |
| 2021-05-27 | 0.5300 USD |
| 2021-02-25 | 0.5300 USD |
| 2020-11-27 | 0.5300 USD |
| 2020-08-28 | 0.4800 USD |
| 2020-02-27 | 0.4800 USD |
| 2019-11-27 | 0.4800 USD |
| 2019-08-29 | 0.4300 USD |
| 2019-05-30 | 0.4300 USD |
| 2019-02-27 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.