The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 92.000 | 92.160 | 89.871 | 91.150 | 87.598 | 24,026 |
| 2024-08-13 | 87.000 | 92.010 | 86.200 | 91.310 | 87.752 | 9,594 |
| 2024-08-12 | 89.496 | 89.496 | 86.515 | 86.676 | 83.299 | 5,215 |
| 2024-08-09 | 91.335 | 92.200 | 90.000 | 90.235 | 86.719 | 2,046 |
| 2024-08-08 | 92.340 | 93.000 | 91.220 | 91.689 | 88.116 | 1,631 |
| 2024-08-07 | 94.560 | 94.750 | 92.450 | 92.615 | 89.006 | 2,133 |
| 2024-08-06 | 93.000 | 94.730 | 92.200 | 93.746 | 90.093 | 5,344 |
| 2024-08-05 | 92.500 | 92.840 | 91.000 | 91.310 | 87.751 | 5,791 |
| 2024-08-02 | 97.000 | 97.000 | 93.600 | 94.255 | 90.582 | 11,247 |
| 2024-08-01 | 100.67 | 100.67 | 95.820 | 96.620 | 92.855 | 2,994 |
| 2024-07-31 | 100.05 | 100.67 | 99.060 | 100.38 | 96.468 | 2,790 |
| 2024-07-30 | 98.500 | 99.475 | 97.786 | 98.380 | 94.546 | 4,750 |
| 2024-07-29 | 100.40 | 101.00 | 98.465 | 100.89 | 96.959 | 3,906 |
| 2024-07-26 | 101.44 | 102.13 | 99.530 | 100.93 | 96.997 | 4,115 |
| 2024-07-25 | 99.500 | 101.69 | 99.300 | 100.52 | 96.603 | 3,405 |
| 2024-07-24 | 99.690 | 101.89 | 99.145 | 99.250 | 95.382 | 2,990 |
| 2024-07-23 | 100.87 | 101.00 | 100.09 | 100.35 | 96.435 | 1,066 |
| 2024-07-22 | 99.410 | 101.96 | 97.550 | 100.88 | 96.949 | 4,581 |
| 2024-07-19 | 97.100 | 97.450 | 95.950 | 97.020 | 93.239 | 2,485 |
| 2024-07-18 | 101.24 | 101.59 | 97.970 | 97.980 | 94.162 | 3,153 |
| 2024-07-17 | 100.80 | 102.83 | 100.34 | 100.69 | 96.767 | 5,869 |
| 2024-07-16 | 101.00 | 102.25 | 100.31 | 100.86 | 96.925 | 3,380 |
| 2024-07-15 | 104.00 | 105.20 | 99.800 | 100.74 | 96.814 | 2,886 |
| 2024-07-12 | 102.06 | 104.46 | 102.06 | 103.37 | 99.342 | 1,995 |
| 2024-07-11 | 102.50 | 105.55 | 101.89 | 102.30 | 98.309 | 3,612 |
| 2024-07-10 | 103.22 | 104.12 | 102.18 | 102.26 | 98.275 | 4,216 |
| 2024-07-09 | 105.50 | 105.94 | 104.24 | 104.24 | 100.18 | 1,764 |
| 2024-07-08 | 106.86 | 107.11 | 105.55 | 107.02 | 102.85 | 15,081 |
| 2024-07-05 | 106.40 | 107.34 | 104.96 | 105.44 | 101.33 | 4,862 |
| 2024-07-03 | 106.16 | 106.73 | 106.00 | 106.35 | 102.20 | 6,748 |
| 2024-07-02 | 106.06 | 107.25 | 104.49 | 105.45 | 101.34 | 1,694 |
| 2024-07-01 | 108.31 | 108.31 | 105.25 | 105.53 | 101.42 | 1,894 |
| 2024-06-28 | 110.00 | 110.00 | 104.25 | 105.90 | 101.77 | 4,212 |
| 2024-06-27 | 112.74 | 113.46 | 110.17 | 110.17 | 105.87 | 1,724 |
| 2024-06-26 | 113.01 | 113.69 | 112.09 | 113.51 | 109.09 | 1,089 |
| 2024-06-25 | 115.60 | 115.60 | 112.51 | 113.39 | 108.97 | 1,834 |
| 2024-06-24 | 113.83 | 115.43 | 113.83 | 115.06 | 110.58 | 1,512 |
| 2024-06-21 | 113.82 | 114.32 | 113.10 | 113.89 | 109.45 | 1,251 |
| 2024-06-20 | 111.64 | 111.64 | 109.82 | 111.13 | 106.80 | 2,550 |
| 2024-06-18 | 113.52 | 114.71 | 111.93 | 112.23 | 107.85 | 4,492 |
| 2024-06-17 | 112.92 | 115.15 | 112.92 | 115.15 | 110.66 | 6,109 |
| 2024-06-14 | 113.40 | 114.83 | 113.32 | 113.75 | 109.32 | 17,841 |
| 2024-06-13 | 114.56 | 115.61 | 114.05 | 114.91 | 110.43 | 6,273 |
| 2024-06-12 | 119.35 | 119.68 | 114.54 | 115.00 | 110.52 | 1,072 |
| 2024-06-11 | 118.20 | 118.37 | 116.12 | 117.87 | 113.28 | 1,722 |
| 2024-06-10 | 120.75 | 120.89 | 118.79 | 119.83 | 115.16 | 10,197 |
| 2024-06-07 | 122.40 | 122.57 | 120.30 | 120.31 | 115.62 | 855 |
| 2024-06-06 | 123.00 | 124.63 | 122.78 | 124.43 | 119.58 | 810 |
| 2024-06-05 | 123.42 | 123.67 | 122.20 | 122.58 | 117.80 | 2,029 |
| 2024-06-04 | 123.60 | 124.90 | 122.74 | 124.27 | 119.43 | 501 |
| 2024-06-03 | 124.83 | 125.71 | 122.98 | 123.97 | 119.14 | 2,248 |
| 2024-05-31 | 121.72 | 123.23 | 121.06 | 123.15 | 118.35 | 3,033 |
| 2024-05-30 | 121.08 | 121.93 | 119.91 | 120.95 | 115.60 | 3,202 |
| 2024-05-29 | 123.85 | 124.68 | 122.16 | 122.35 | 116.94 | 1,386 |
| 2024-05-28 | 125.87 | 126.84 | 124.88 | 125.79 | 120.23 | 3,369 |
| 2024-05-24 | 126.31 | 127.26 | 126.05 | 126.58 | 120.98 | 8,749 |
| 2024-05-23 | 130.92 | 131.00 | 126.89 | 126.90 | 121.29 | 2,789 |
| 2024-05-22 | 132.00 | 132.97 | 130.41 | 130.79 | 125.01 | 3,809 |
| 2024-05-21 | 130.50 | 131.73 | 130.11 | 131.28 | 125.48 | 1,611 |
| 2024-05-20 | 134.28 | 134.45 | 131.66 | 131.66 | 125.84 | 1,993 |
Stock splits
No stock splits on record.
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.