Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 126.02 | 127.05 | 124.75 | 126.06 | 120.46 | 2,787,600 |
| 2024-05-24 | 126.31 | 127.27 | 125.81 | 126.06 | 120.46 | 2,202,800 |
| 2024-05-23 | 131.00 | 131.00 | 125.93 | 126.13 | 120.53 | 4,541,600 |
| 2024-05-22 | 132.00 | 133.14 | 130.22 | 130.77 | 124.96 | 2,268,900 |
| 2024-05-21 | 130.50 | 133.14 | 130.01 | 132.72 | 126.83 | 2,690,900 |
| 2024-05-20 | 134.45 | 134.63 | 130.98 | 131.14 | 125.32 | 3,543,700 |
| 2024-05-17 | 138.09 | 138.17 | 134.47 | 134.75 | 128.77 | 2,908,000 |
| 2024-05-16 | 136.03 | 139.34 | 135.36 | 138.24 | 132.10 | 2,618,800 |
| 2024-05-15 | 135.34 | 136.61 | 134.90 | 136.00 | 129.96 | 1,802,000 |
| 2024-05-14 | 135.90 | 136.93 | 133.64 | 134.06 | 128.11 | 3,701,300 |
| 2024-05-13 | 132.99 | 134.78 | 132.31 | 134.71 | 128.73 | 1,836,900 |
| 2024-05-10 | 131.71 | 132.66 | 129.50 | 132.00 | 126.14 | 1,772,500 |
| 2024-05-09 | 130.30 | 132.05 | 128.59 | 131.66 | 125.81 | 1,591,700 |
| 2024-05-08 | 128.68 | 129.64 | 126.61 | 129.53 | 123.78 | 2,981,200 |
| 2024-05-07 | 130.00 | 130.62 | 128.51 | 129.49 | 123.74 | 3,269,400 |
| 2024-05-06 | 133.00 | 133.50 | 128.85 | 130.08 | 124.30 | 3,473,600 |
| 2024-05-03 | 135.01 | 136.18 | 130.47 | 132.94 | 127.04 | 3,791,900 |
| 2024-05-02 | 130.58 | 134.97 | 129.65 | 134.94 | 128.95 | 4,842,600 |
| 2024-05-01 | 140.41 | 141.00 | 124.03 | 127.37 | 121.71 | 11,758,400 |
| 2024-04-30 | 146.25 | 148.71 | 145.44 | 146.71 | 140.20 | 3,755,300 |
| 2024-04-29 | 148.22 | 149.06 | 145.67 | 146.79 | 140.27 | 2,126,400 |
| 2024-04-26 | 145.76 | 147.71 | 143.71 | 147.45 | 140.90 | 2,435,900 |
| 2024-04-25 | 147.00 | 147.82 | 143.36 | 144.99 | 138.55 | 2,969,500 |
| 2024-04-24 | 147.26 | 148.45 | 145.42 | 147.36 | 140.82 | 1,840,400 |
| 2024-04-23 | 147.00 | 149.91 | 146.40 | 148.98 | 142.37 | 1,884,900 |
| 2024-04-22 | 145.37 | 147.80 | 143.32 | 147.42 | 140.87 | 1,777,400 |
| 2024-04-19 | 144.00 | 145.17 | 143.77 | 144.41 | 138.00 | 2,324,700 |
| 2024-04-18 | 139.33 | 146.63 | 138.18 | 144.81 | 138.38 | 3,921,100 |
| 2024-04-17 | 139.09 | 139.65 | 137.38 | 138.04 | 131.91 | 2,200,900 |
| 2024-04-16 | 136.37 | 137.99 | 134.76 | 136.93 | 130.85 | 2,178,500 |
| 2024-04-15 | 140.64 | 141.77 | 136.37 | 137.24 | 131.15 | 1,778,000 |
| 2024-04-12 | 143.27 | 144.12 | 138.12 | 138.80 | 132.64 | 2,166,800 |
| 2024-04-11 | 145.99 | 146.04 | 142.71 | 145.43 | 138.97 | 1,370,000 |
| 2024-04-10 | 143.78 | 145.78 | 143.24 | 144.87 | 138.44 | 1,675,800 |
| 2024-04-09 | 146.26 | 148.64 | 145.88 | 148.55 | 141.95 | 1,349,100 |
| 2024-04-08 | 144.76 | 147.60 | 144.76 | 145.43 | 138.97 | 1,680,200 |
| 2024-04-05 | 144.55 | 146.68 | 143.94 | 144.43 | 138.02 | 1,442,500 |
| 2024-04-04 | 148.00 | 150.04 | 144.25 | 144.31 | 137.90 | 2,064,800 |
| 2024-04-03 | 151.26 | 152.04 | 145.33 | 146.48 | 139.98 | 3,396,100 |
| 2024-04-02 | 154.29 | 155.73 | 150.38 | 152.77 | 145.99 | 2,470,800 |
| 2024-04-01 | 154.18 | 155.21 | 150.36 | 152.03 | 145.28 | 1,829,000 |
| 2024-03-28 | 152.28 | 155.05 | 148.54 | 154.15 | 147.31 | 4,845,600 |
| 2024-03-27 | 140.71 | 145.06 | 140.45 | 145.04 | 138.60 | 1,838,200 |
| 2024-03-26 | 140.12 | 141.57 | 139.00 | 139.31 | 133.12 | 2,305,500 |
| 2024-03-25 | 143.82 | 143.82 | 138.38 | 139.17 | 132.99 | 2,241,100 |
| 2024-03-22 | 145.53 | 145.76 | 141.03 | 143.18 | 136.82 | 2,003,200 |
| 2024-03-21 | 147.50 | 148.32 | 145.86 | 146.25 | 139.76 | 1,462,000 |
| 2024-03-20 | 145.13 | 147.23 | 143.74 | 146.76 | 140.24 | 2,204,800 |
| 2024-03-19 | 147.23 | 148.12 | 146.06 | 146.19 | 139.70 | 1,499,000 |
| 2024-03-18 | 149.28 | 150.07 | 147.14 | 147.82 | 141.26 | 1,613,300 |
| 2024-03-15 | 151.17 | 152.87 | 149.45 | 149.75 | 143.10 | 4,432,000 |
| 2024-03-14 | 156.76 | 157.49 | 151.47 | 152.84 | 146.05 | 2,391,300 |
| 2024-03-13 | 153.54 | 159.54 | 153.38 | 157.94 | 150.93 | 3,541,100 |
| 2024-03-12 | 154.47 | 155.13 | 149.62 | 152.08 | 145.33 | 1,846,400 |
| 2024-03-11 | 150.08 | 155.38 | 149.78 | 153.92 | 147.09 | 2,212,900 |
| 2024-03-08 | 149.22 | 150.41 | 148.10 | 149.50 | 142.86 | 1,750,600 |
| 2024-03-07 | 145.18 | 148.89 | 145.00 | 148.17 | 141.59 | 1,483,100 |
| 2024-03-06 | 145.99 | 147.48 | 143.06 | 145.41 | 138.95 | 2,847,200 |
| 2024-03-05 | 146.10 | 148.50 | 146.10 | 147.32 | 140.78 | 1,733,900 |
| 2024-03-04 | 148.55 | 149.75 | 146.29 | 147.78 | 141.22 | 1,934,000 |
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.