The Estée Lauder Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	66.300	66.860	63.726	64.366	62.309	11,341
2024-11-07	63.690	67.745	63.690	66.566	64.438	9,681
2024-11-06	65.500	66.490	62.882	63.467	61.438	11,347
2024-11-05	67.000	67.700	64.840	65.820	63.716	6,719
2024-11-04	67.540	68.395	66.270	66.630	64.500	8,856
2024-11-01	69.500	70.020	66.690	67.080	64.936	39,203
2024-10-31	85.000	85.000	63.360	67.920	65.749	72,456
2024-10-30	87.800	88.850	86.740	87.585	84.785	1,867
2024-10-29	88.300	89.380	87.520	88.576	85.744	4,685
2024-10-28	87.600	92.320	87.365	88.030	85.216	6,426
2024-10-25	88.830	88.940	87.160	87.230	84.442	10,490
2024-10-24	88.000	88.797	87.280	87.995	85.182	21,936
2024-10-23	87.000	87.788	86.780	87.550	84.752	2,081
2024-10-22	89.750	89.750	86.460	87.942	85.131	9,952
2024-10-21	90.040	90.390	88.110	88.650	85.816	3,238
2024-10-18	91.128	91.735	90.192	90.725	87.825	10,269
2024-10-17	91.500	91.500	89.124	90.540	87.646	3,268
2024-10-16	90.200	91.330	89.330	91.320	88.401	5,945
2024-10-15	94.250	94.260	91.270	91.839	88.903	13,630
2024-10-14	95.470	95.470	93.300	94.080	91.073	2,829
2024-10-11	95.040	97.440	94.020	96.935	93.837	3,001
2024-10-10	93.990	94.785	93.194	94.550	91.528	2,200
2024-10-09	93.390	94.090	92.320	94.010	91.005	1,689
2024-10-08	95.970	95.970	91.440	93.955	90.952	14,003
2024-10-07	95.810	97.370	95.320	95.730	92.670	10,266
2024-10-04	95.410	97.090	95.410	95.945	92.878	16,887
2024-10-03	96.010	96.735	94.520	95.810	92.748	3,256
2024-10-02	97.230	98.862	96.500	97.440	94.325	2,359
2024-10-01	99.720	99.880	96.000	96.686	93.595	2,981
2024-09-30	101.21	103.22	99.460	99.750	96.562	4,583
2024-09-27	101.13	102.60	99.140	100.90	97.675	5,116
2024-09-26	93.390	101.67	93.290	100.68	97.462	33,788
2024-09-25	91.675	93.210	90.490	91.900	88.963	2,669
2024-09-24	87.090	92.690	86.990	91.470	88.546	8,077
2024-09-23	85.110	87.572	84.320	87.167	84.381	11,131
2024-09-20	86.570	86.960	84.610	84.990	82.273	7,302
2024-09-19	90.980	90.980	88.710	88.810	85.971	3,670
2024-09-18	88.219	88.850	87.580	88.410	85.584	3,670
2024-09-17	85.980	88.080	85.650	87.330	84.539	4,101
2024-09-16	85.050	86.950	84.660	84.660	81.954	5,349
2024-09-13	84.200	85.590	83.741	83.940	81.257	2,795
2024-09-12	84.540	85.250	83.138	84.310	81.615	3,427
2024-09-11	85.050	85.050	82.430	83.530	80.860	4,030
2024-09-10	87.568	87.568	83.590	83.970	81.286	24,482
2024-09-09	87.660	87.810	86.545	87.800	84.994	2,609
2024-09-06	90.000	90.390	87.680	88.280	85.458	3,889
2024-09-05	92.560	92.560	89.540	90.895	87.990	2,661
2024-09-04	92.200	93.260	91.930	92.480	89.524	2,060
2024-09-03	90.702	93.000	90.350	93.000	90.027	1,911
2024-08-30	90.880	91.650	90.150	90.730	87.829	8,325
2024-08-29	93.235	93.240	91.180	91.220	87.665	3,820
2024-08-28	92.500	92.513	91.240	91.670	88.098	1,899
2024-08-27	94.930	94.930	91.720	92.381	88.781	3,885
2024-08-23	92.020	95.110	91.600	94.510	90.827	1,984
2024-08-22	91.630	95.790	91.630	92.600	88.992	7,694
2024-08-21	91.643	93.200	90.980	92.220	88.626	1,344
2024-08-20	92.390	92.500	87.850	89.690	86.195	13,333
2024-08-19	96.368	96.500	88.986	95.030	91.327	46,401
2024-08-16	93.224	95.260	91.860	94.950	91.250	3,849
2024-08-15	93.560	96.280	93.560	95.840	92.105	3,617

← NewerPage 9 of 21 · 1,236 trading daysOlder →

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.