Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 64.730 | 64.730 | 63.440 | 63.750 | 61.702 | 3,633,100 |
| 2024-11-14 | 63.430 | 65.310 | 63.150 | 64.830 | 62.748 | 4,010,600 |
| 2024-11-13 | 63.060 | 63.900 | 62.430 | 62.860 | 60.841 | 4,223,300 |
| 2024-11-12 | 64.240 | 64.240 | 62.290 | 62.740 | 60.725 | 5,974,700 |
| 2024-11-11 | 64.490 | 66.730 | 63.800 | 64.590 | 62.515 | 5,866,400 |
| 2024-11-08 | 65.830 | 65.830 | 63.600 | 63.900 | 61.847 | 5,676,900 |
| 2024-11-07 | 64.170 | 67.760 | 63.770 | 66.310 | 64.180 | 6,386,500 |
| 2024-11-06 | 65.490 | 65.730 | 62.880 | 63.280 | 61.247 | 8,126,300 |
| 2024-11-05 | 66.000 | 66.560 | 64.620 | 65.860 | 63.745 | 4,955,500 |
| 2024-11-04 | 67.280 | 68.450 | 66.180 | 66.450 | 64.316 | 6,304,900 |
| 2024-11-01 | 68.020 | 68.940 | 66.570 | 66.580 | 64.441 | 11,486,400 |
| 2024-10-31 | 65.900 | 72.600 | 63.360 | 68.940 | 66.726 | 27,601,100 |
| 2024-10-30 | 88.000 | 88.970 | 86.550 | 87.150 | 84.351 | 4,669,300 |
| 2024-10-29 | 88.500 | 89.410 | 87.430 | 88.750 | 85.899 | 3,728,400 |
| 2024-10-28 | 87.840 | 92.460 | 87.270 | 88.720 | 85.870 | 6,038,100 |
| 2024-10-25 | 88.830 | 88.980 | 87.130 | 87.250 | 84.447 | 2,882,500 |
| 2024-10-24 | 88.070 | 88.990 | 87.110 | 88.630 | 85.783 | 2,234,200 |
| 2024-10-23 | 87.310 | 88.140 | 86.730 | 87.790 | 84.970 | 2,132,200 |
| 2024-10-22 | 88.990 | 89.620 | 86.230 | 87.590 | 84.777 | 2,647,200 |
| 2024-10-21 | 89.730 | 90.400 | 88.090 | 89.260 | 86.393 | 2,248,900 |
| 2024-10-18 | 91.690 | 91.780 | 89.810 | 90.040 | 87.148 | 3,125,000 |
| 2024-10-17 | 91.000 | 91.250 | 89.100 | 90.940 | 88.019 | 3,116,600 |
| 2024-10-16 | 90.010 | 91.540 | 89.270 | 90.850 | 87.932 | 3,293,000 |
| 2024-10-15 | 92.780 | 94.180 | 91.150 | 91.430 | 88.493 | 4,638,400 |
| 2024-10-14 | 95.500 | 95.680 | 93.320 | 94.440 | 91.406 | 2,284,900 |
| 2024-10-11 | 94.470 | 97.440 | 94.080 | 96.100 | 93.013 | 2,861,000 |
| 2024-10-10 | 93.740 | 94.960 | 93.130 | 94.940 | 91.890 | 2,113,900 |
| 2024-10-09 | 93.740 | 94.170 | 92.050 | 93.700 | 90.690 | 2,225,200 |
| 2024-10-08 | 93.280 | 94.170 | 91.190 | 93.910 | 90.893 | 3,378,500 |
| 2024-10-07 | 96.660 | 97.400 | 95.160 | 96.040 | 92.955 | 2,675,300 |
| 2024-10-04 | 96.720 | 97.120 | 95.620 | 95.860 | 92.781 | 2,269,100 |
| 2024-10-03 | 96.010 | 96.770 | 94.520 | 95.410 | 92.345 | 3,095,800 |
| 2024-10-02 | 97.400 | 98.990 | 96.460 | 97.120 | 94.000 | 3,108,200 |
| 2024-10-01 | 98.980 | 99.280 | 95.960 | 97.240 | 94.117 | 3,915,700 |
| 2024-09-30 | 102.97 | 103.44 | 99.070 | 99.690 | 96.488 | 5,288,800 |
| 2024-09-27 | 100.75 | 101.70 | 99.630 | 99.870 | 96.662 | 3,820,400 |
| 2024-09-26 | 98.410 | 101.85 | 97.470 | 100.78 | 97.543 | 9,735,000 |
| 2024-09-25 | 91.660 | 93.360 | 90.300 | 91.610 | 88.667 | 4,799,000 |
| 2024-09-24 | 91.000 | 92.840 | 90.030 | 91.980 | 89.025 | 7,132,700 |
| 2024-09-23 | 84.580 | 87.700 | 84.150 | 86.700 | 83.915 | 3,658,000 |
| 2024-09-20 | 86.720 | 87.130 | 84.520 | 85.010 | 82.279 | 9,790,700 |
| 2024-09-19 | 90.270 | 90.970 | 87.240 | 87.440 | 84.631 | 3,381,000 |
| 2024-09-18 | 88.110 | 89.200 | 87.430 | 88.000 | 85.173 | 3,574,400 |
| 2024-09-17 | 85.670 | 88.150 | 85.650 | 88.100 | 85.270 | 3,482,500 |
| 2024-09-16 | 85.110 | 86.950 | 84.540 | 85.130 | 82.396 | 2,712,700 |
| 2024-09-13 | 84.290 | 85.690 | 83.690 | 84.560 | 81.844 | 4,165,900 |
| 2024-09-12 | 84.540 | 85.260 | 83.090 | 84.200 | 81.495 | 2,792,800 |
| 2024-09-11 | 84.900 | 85.000 | 82.390 | 84.520 | 81.805 | 2,994,400 |
| 2024-09-10 | 86.900 | 87.000 | 83.540 | 85.130 | 82.396 | 4,147,700 |
| 2024-09-09 | 87.570 | 87.820 | 86.530 | 86.910 | 84.118 | 3,090,500 |
| 2024-09-06 | 89.710 | 90.430 | 87.480 | 87.500 | 84.689 | 3,868,900 |
| 2024-09-05 | 92.560 | 92.660 | 89.430 | 90.070 | 87.177 | 2,963,700 |
| 2024-09-04 | 92.010 | 93.400 | 91.270 | 92.410 | 89.442 | 4,040,400 |
| 2024-09-03 | 90.730 | 93.050 | 90.450 | 92.530 | 89.558 | 4,223,900 |
| 2024-08-30 | 90.880 | 91.780 | 90.160 | 91.660 | 88.716 | 2,653,400 |
| 2024-08-29 | 93.100 | 93.350 | 90.360 | 90.570 | 87.022 | 3,191,000 |
| 2024-08-28 | 92.200 | 92.590 | 91.150 | 92.390 | 88.771 | 3,064,900 |
| 2024-08-27 | 94.280 | 94.850 | 91.660 | 92.870 | 89.232 | 2,817,000 |
| 2024-08-26 | 93.500 | 95.700 | 93.000 | 94.500 | 90.798 | 3,193,900 |
| 2024-08-23 | 91.880 | 95.180 | 91.600 | 93.700 | 90.029 | 5,478,300 |
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.