Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 70.210 | 70.960 | 68.560 | 68.690 | 66.800 | 3,722,100 |
| 2025-02-13 | 69.280 | 69.750 | 67.910 | 69.670 | 67.753 | 3,742,800 |
| 2025-02-12 | 70.000 | 70.170 | 68.300 | 69.030 | 67.130 | 4,259,200 |
| 2025-02-11 | 68.510 | 70.870 | 68.510 | 70.710 | 68.764 | 6,675,000 |
| 2025-02-10 | 66.100 | 69.200 | 66.040 | 68.710 | 66.819 | 5,056,500 |
| 2025-02-07 | 64.680 | 65.650 | 63.920 | 65.030 | 63.240 | 4,670,100 |
| 2025-02-06 | 66.280 | 66.990 | 64.100 | 64.260 | 62.492 | 8,460,800 |
| 2025-02-05 | 69.000 | 69.010 | 65.050 | 65.940 | 64.125 | 11,901,100 |
| 2025-02-04 | 76.500 | 77.110 | 66.590 | 69.470 | 67.558 | 17,784,100 |
| 2025-02-03 | 81.610 | 83.060 | 80.820 | 82.770 | 80.492 | 4,432,600 |
| 2025-01-31 | 84.300 | 85.900 | 83.350 | 83.430 | 81.134 | 3,042,300 |
| 2025-01-30 | 84.000 | 85.500 | 83.090 | 85.480 | 83.128 | 3,526,100 |
| 2025-01-29 | 83.100 | 83.370 | 81.210 | 82.280 | 80.016 | 3,072,600 |
| 2025-01-28 | 83.490 | 84.360 | 82.250 | 82.970 | 80.687 | 2,658,800 |
| 2025-01-27 | 82.300 | 86.320 | 82.200 | 83.560 | 81.261 | 4,777,700 |
| 2025-01-24 | 81.330 | 82.850 | 80.580 | 82.480 | 80.210 | 3,090,100 |
| 2025-01-23 | 79.090 | 80.270 | 78.480 | 80.110 | 77.905 | 2,787,000 |
| 2025-01-22 | 80.080 | 80.880 | 79.400 | 79.700 | 77.507 | 3,349,700 |
| 2025-01-21 | 78.000 | 79.030 | 77.150 | 78.820 | 76.651 | 2,944,600 |
| 2025-01-17 | 77.730 | 78.360 | 76.870 | 77.860 | 75.717 | 2,963,900 |
| 2025-01-16 | 76.430 | 79.530 | 75.630 | 78.070 | 75.922 | 4,885,000 |
| 2025-01-15 | 76.160 | 76.550 | 74.190 | 74.520 | 72.469 | 2,252,500 |
| 2025-01-14 | 75.120 | 75.400 | 72.980 | 73.870 | 71.837 | 2,838,600 |
| 2025-01-13 | 73.520 | 75.310 | 73.360 | 75.000 | 72.936 | 2,908,800 |
| 2025-01-10 | 72.380 | 74.980 | 71.360 | 73.450 | 71.429 | 4,702,900 |
| 2025-01-08 | 72.590 | 74.400 | 71.750 | 73.660 | 71.633 | 2,341,100 |
| 2025-01-07 | 74.680 | 76.600 | 73.760 | 74.170 | 72.129 | 3,037,700 |
| 2025-01-06 | 73.930 | 74.970 | 72.840 | 73.570 | 71.545 | 3,308,700 |
| 2025-01-03 | 73.650 | 73.920 | 71.120 | 72.160 | 70.174 | 3,519,700 |
| 2025-01-02 | 75.510 | 75.820 | 73.180 | 73.980 | 71.944 | 2,364,800 |
| 2024-12-31 | 74.880 | 75.500 | 74.350 | 74.980 | 72.917 | 1,939,800 |
| 2024-12-30 | 73.840 | 74.620 | 72.790 | 74.190 | 72.148 | 2,277,100 |
| 2024-12-27 | 74.120 | 75.220 | 73.690 | 74.620 | 72.567 | 1,853,400 |
| 2024-12-26 | 74.880 | 75.890 | 74.510 | 75.000 | 72.936 | 1,740,500 |
| 2024-12-24 | 74.770 | 75.290 | 73.460 | 75.080 | 73.014 | 1,162,700 |
| 2024-12-23 | 73.930 | 75.370 | 73.640 | 74.750 | 72.693 | 2,995,200 |
| 2024-12-20 | 74.000 | 75.550 | 73.970 | 74.360 | 72.314 | 7,621,000 |
| 2024-12-19 | 74.990 | 76.400 | 73.890 | 74.700 | 72.644 | 3,906,300 |
| 2024-12-18 | 77.500 | 78.400 | 74.860 | 74.960 | 72.897 | 4,068,700 |
| 2024-12-17 | 79.430 | 80.080 | 78.170 | 78.180 | 76.029 | 3,502,800 |
| 2024-12-16 | 78.460 | 80.270 | 78.030 | 79.570 | 77.380 | 4,447,400 |
| 2024-12-13 | 81.000 | 82.110 | 79.170 | 80.040 | 77.837 | 2,842,800 |
| 2024-12-12 | 81.160 | 81.810 | 79.860 | 81.020 | 78.790 | 3,392,500 |
| 2024-12-11 | 81.760 | 82.710 | 80.820 | 81.220 | 78.985 | 4,532,700 |
| 2024-12-10 | 80.800 | 82.640 | 80.600 | 82.580 | 80.307 | 3,781,100 |
| 2024-12-09 | 81.600 | 84.270 | 81.200 | 81.680 | 79.432 | 5,419,200 |
| 2024-12-06 | 79.800 | 81.060 | 79.000 | 79.320 | 77.137 | 4,895,200 |
| 2024-12-05 | 79.650 | 79.770 | 77.250 | 78.170 | 76.019 | 4,243,800 |
| 2024-12-04 | 77.590 | 79.410 | 77.460 | 79.290 | 77.108 | 5,700,500 |
| 2024-12-03 | 75.440 | 77.670 | 74.800 | 77.480 | 75.348 | 6,544,300 |
| 2024-12-02 | 72.510 | 76.070 | 71.560 | 75.980 | 73.889 | 4,469,300 |
| 2024-11-29 | 72.320 | 73.120 | 71.510 | 72.120 | 70.135 | 3,620,900 |
| 2024-11-27 | 74.000 | 76.420 | 73.680 | 73.960 | 71.584 | 5,396,300 |
| 2024-11-26 | 73.150 | 74.190 | 71.940 | 73.180 | 70.829 | 4,799,500 |
| 2024-11-25 | 71.380 | 74.700 | 71.340 | 72.970 | 70.626 | 10,287,400 |
| 2024-11-22 | 66.580 | 70.110 | 66.580 | 69.930 | 67.684 | 8,249,500 |
| 2024-11-21 | 65.630 | 67.450 | 65.160 | 66.840 | 64.693 | 4,159,300 |
| 2024-11-20 | 64.950 | 65.410 | 63.400 | 65.330 | 63.232 | 4,745,300 |
| 2024-11-19 | 63.650 | 65.100 | 62.950 | 64.790 | 62.709 | 3,945,500 |
| 2024-11-18 | 65.270 | 65.940 | 64.250 | 64.570 | 62.496 | 3,266,800 |
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.