Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 87.030 | 88.080 | 84.610 | 87.750 | 86.519 | 5,083,200 |
| 2025-11-06 | 91.100 | 91.100 | 87.740 | 87.780 | 86.549 | 7,269,200 |
| 2025-11-05 | 91.410 | 92.280 | 90.470 | 91.090 | 89.812 | 8,579,000 |
| 2025-11-04 | 90.460 | 92.950 | 90.260 | 92.880 | 91.577 | 2,243,400 |
| 2025-11-03 | 96.290 | 96.530 | 93.200 | 93.250 | 91.942 | 3,911,200 |
| 2025-10-31 | 97.130 | 98.000 | 94.620 | 96.690 | 95.334 | 3,833,700 |
| 2025-10-30 | 94.590 | 100.20 | 92.390 | 97.610 | 96.241 | 5,636,600 |
| 2025-10-29 | 98.800 | 99.850 | 96.590 | 97.360 | 95.994 | 3,615,000 |
| 2025-10-28 | 100.03 | 100.35 | 97.990 | 98.760 | 97.375 | 2,441,900 |
| 2025-10-27 | 102.64 | 103.52 | 99.600 | 100.46 | 99.051 | 3,265,900 |
| 2025-10-24 | 101.25 | 102.54 | 100.64 | 102.16 | 100.73 | 2,705,900 |
| 2025-10-23 | 99.140 | 101.35 | 99.140 | 99.490 | 98.095 | 2,717,500 |
| 2025-10-22 | 97.860 | 99.820 | 97.530 | 98.630 | 97.247 | 3,464,300 |
← NewerPage 5 of 5 · 253 trading days
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.
