The Estée Lauder Companies Inc.

The Estée Lauder Companies Inc. Historical Data

- CAGR 8.05%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												-4.07% 8.72		8.72
1996	5.73% 9.22	-0.65% 9.16	-2.40% 8.94	2.46% 9.16	3.71% 9.5	11.16% 10.56	-8.90% 9.62	11.75% 10.75	4.37% 11.22	-4.19% 10.75	16.28% 12.5	1.76% 12.72	45.87%	9.42
1997	-5.90% 11.97	-2.92% 11.62	4.04% 12.09	-5.38% 11.44	13.90% 13.03	-3.61% 12.56	-8.28% 11.52	3.12% 11.88	-2.69% 11.56	-3.89% 11.11	20.52% 13.39	-3.96% 12.86	1.10%	10.18
1998	6.77% 13.73	6.48% 14.62	16.07% 16.97	-2.12% 16.61	-3.85% 15.97	9.08% 17.42	-7.81% 16.06	-8.34% 14.72	-12.98% 12.81	27.95% 16.39	14.70% 18.8	13.72% 21.38	66.25%	11.00
1999	-4.02% 20.52	5.75% 21.7	8.85% 23.62	5.97% 25.03	-8.87% 22.81	9.86% 25.06	-5.11% 23.78	-3.41% 22.97	-14.98% 19.53	19.35% 23.31	-9.52% 21.09	19.58% 25.22	17.96%	11.89
2000	1.35% 25.56	-15.14% 21.69	15.40% 25.03	-11.75% 22.09	1.45% 22.41	10.26% 24.71	-10.97% 22	-6.95% 20.47	-10.55% 18.31	26.82% 23.22	-6.72% 21.66	1.15% 21.91	-13.12%	12.85
2001	-13.05% 19.05	1.42% 19.32	-5.75% 18.21	9.17% 19.88	2.11% 20.3	6.16% 21.55	-8.26% 19.77	-1.77% 19.42	-14.62% 16.58	-2.77% 16.12	3.47% 16.68	-3.90% 16.03	-26.84%	13.88
2002	0.75% 16.15	-3.41% 15.6	9.49% 17.08	5.85% 18.08	1.66% 18.38	-4.24% 17.6	-13.86% 15.16	-1.19% 14.98	-4.07% 14.37	1.32% 14.56	-6.32% 13.64	-3.23% 13.2	-17.65%	15.00
2003	14.32% 15.09	-7.09% 14.02	8.27% 15.18	7.05% 16.25	2.52% 16.66	0.60% 16.76	11.40% 18.67	-7.61% 17.25	-1.16% 17.05	9.62% 18.69	1.66% 19	3.32% 19.63	48.71%	16.21
2004	4.38% 20.49	3.95% 21.3	4.08% 22.17	3.07% 22.85	0.22% 22.9	6.51% 24.39	-10.00% 21.95	0.14% 21.98	-4.91% 20.9	2.78% 21.48	1.58% 21.82	4.90% 22.89	16.61%	17.51
2005	-1.40% 22.57	-2.57% 21.99	2.27% 22.49	-14.63% 19.2	1.82% 19.55	0.10% 19.57	0.00% 19.57	3.17% 20.19	-13.72% 17.42	-4.82% 16.58	-0.48% 16.5	1.45% 16.74	-26.87%	18.92
2006	8.96% 18.24	2.58% 18.71	-0.64% 18.59	-0.16% 18.56	10.29% 20.47	-5.57% 19.33	-3.47% 18.66	-1.23% 18.43	9.44% 20.17	0.10% 20.19	2.28% 20.65	-1.16% 20.41	21.92%	20.44
2007	16.36% 23.75	0.76% 23.93	2.05% 24.42	5.28% 25.71	-8.01% 23.65	-3.81% 22.75	-1.05% 22.51	-7.60% 20.8	2.07% 21.23	3.39% 21.95	2.23% 22.44	-2.81% 21.81	6.86%	22.09
2008	-3.21% 21.11	0.85% 21.29	7.66% 22.92	-0.48% 22.81	4.34% 23.8	-2.39% 23.23	-5.08% 22.05	12.88% 24.89	0.24% 24.95	-27.78% 18.02	-22.59% 13.95	10.97% 15.48	-29.02%	23.87
2009	-15.25% 13.12	-13.72% 11.32	8.83% 12.32	21.35% 14.95	10.64% 16.54	-1.27% 16.33	11.57% 18.22	-1.65% 17.92	3.46% 18.54	14.62% 21.25	10.21% 23.42	3.25% 24.18	56.20%	25.79
2010	8.60% 26.26	14.51% 30.07	7.88% 32.44	1.60% 32.96	-11.59% 29.14	-4.39% 27.86	11.70% 31.12	-9.93% 28.03	12.77% 31.61	12.56% 35.58	5.28% 37.46	7.71% 40.35	66.87%	27.87
2011	-0.25% 40.25	17.29% 47.21	2.05% 48.18	0.66% 48.5	5.69% 51.26	2.61% 52.6	-0.27% 52.46	-6.92% 48.83	-10.06% 43.92	12.07% 49.22	19.85% 58.99	-4.80% 56.16	39.18%	30.11
2012	3.15% 57.93	1.05% 58.54	5.81% 61.94	5.51% 65.35	-17.14% 54.15	-0.06% 54.12	-3.22% 52.38	14.45% 59.95	2.70% 61.57	0.08% 61.62	-5.47% 58.25	2.76% 59.86	6.59%	32.53
2013	1.79% 60.93	5.20% 64.1	-0.11% 64.03	8.31% 69.35	-2.26% 67.78	-2.97% 65.77	-0.18% 65.65	-0.44% 65.36	6.95% 69.9	1.52% 70.96	5.64% 74.96	0.48% 75.32	25.83%	35.15
2014	-8.74% 68.74	0.15% 68.84	-2.85% 66.88	8.51% 72.57	5.58% 76.62	-3.08% 74.26	-1.08% 73.46	4.59% 76.83	-2.75% 74.72	0.62% 75.18	-1.38% 74.14	2.78% 76.2	1.17%	37.98
2015	-7.36% 70.59	17.11% 82.67	0.59% 83.16	-2.25% 81.29	7.55% 87.43	-0.88% 86.66	2.83% 89.11	-10.48% 79.77	1.14% 80.68	-0.27% 80.46	4.55% 84.12	4.68% 88.06	15.56%	41.04
2016	-3.19% 85.25	7.13% 91.33	3.26% 94.31	1.65% 95.87	-4.27% 91.78	-0.83% 91.02	2.07% 92.9	-3.95% 89.23	-0.75% 88.56	-1.61% 87.13	-10.82% 77.7	-1.56% 76.49	-13.14%	44.34
2017	6.17% 81.21	2.02% 82.85	2.34% 84.79	2.77% 87.14	8.03% 94.14	1.95% 95.98	3.14% 98.99	8.08% 106.99	0.79% 107.84	3.68% 111.81	11.64% 124.83	1.93% 127.24	66.35%	47.91
2018	6.07% 134.96	2.58% 138.44	8.15% 149.72	-1.09% 148.09	0.91% 149.44	-4.52% 142.69	-5.43% 134.94	3.84% 140.12	3.71% 145.32	-5.42% 137.44	3.80% 142.66	-8.80% 130.1	2.25%	51.77
2019	4.86% 136.42	15.04% 156.94	5.49% 165.55	3.78% 171.81	-6.27% 161.03	13.71% 183.11	0.59% 184.19	7.49% 197.99	0.48% 198.95	-6.37% 186.27	4.94% 195.47	5.66% 206.54	58.75%	55.94
2020	-5.51% 195.16	-5.92% 183.6	-13.21% 159.34	10.71% 176.4	11.94% 197.47	-4.45% 188.68	4.70% 197.54	12.24% 221.72	-1.57% 218.25	0.65% 219.66	11.68% 245.32	8.51% 266.19	28.88%	60.44
2021	-11.10% 236.65	20.79% 285.86	1.75% 290.85	7.89% 313.8	-2.32% 306.52	3.77% 318.08	4.95% 333.83	2.00% 340.49	-11.91% 299.93	8.14% 324.33	2.39% 332.07	11.48% 370.2	39.07%	65.31
2022	-15.78% 311.79	-4.96% 296.33	-8.10% 272.32	-3.03% 264.06	-3.56% 254.65	0.01% 254.67	7.24% 273.1	-6.85% 254.38	-15.13% 215.9	-7.14% 200.49	17.61% 235.79	5.22% 248.11	-32.98%	70.57
2023	11.68% 277.08	-12.28% 243.05	1.40% 246.46	0.11% 246.72	-25.41% 184.03	6.71% 196.38	-8.34% 180	-10.82% 160.53	-9.95% 144.55	-10.85% 128.87	-0.92% 127.69	14.54% 146.25	-41.05%	76.25
2024	-9.75% 131.99	12.57% 148.58	3.75% 154.15	-4.83% 146.71	-15.92% 123.36	-13.75% 106.4	-6.38% 99.61	-7.98% 91.66	8.76% 99.69	-30.85% 68.94	4.61% 72.12	3.97% 74.98	-48.73%	82.39
2025	10.66% 82.97												10.66%	89.02

Data Source: Yahoo

Performance

Today’s Low

82.25

Today’s High

84.36

52W Low

62.29

52W High

159.75

Today Open

83.49

Prev. Close

83.56

Volume

2138066

The Estée Lauder Companies Inc. historical chart

52-Week Range

62.29 - 159.75

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_207221

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

82.2518 - 84.36

Financial Currency

USD

Regular Market Time

1/29/2025 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

The Estée Lauder Companies Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.35	29 Nov 2024
Cash Dividend	0.66	30 Aug 2024
Cash Dividend	0.66	31 May 2024
Cash Dividend	0.66	28 Feb 2024
Cash Dividend	0.66	29 Nov 2023
Cash Dividend	0.66	30 Aug 2023
Cash Dividend	0.66	30 May 2023
Cash Dividend	0.66	27 Feb 2023
Cash Dividend	0.66	29 Nov 2022
Cash Dividend	0.60	30 Aug 2022
Cash Dividend	0.60	27 May 2022
Cash Dividend	0.60	25 Feb 2022
Cash Dividend	0.60	29 Nov 2021
Cash Dividend	0.53	30 Aug 2021
Cash Dividend	0.53	27 May 2021
Cash Dividend	0.53	25 Feb 2021
Cash Dividend	0.53	27 Nov 2020
Cash Dividend	0.48	28 Aug 2020
Cash Dividend	0.48	27 Feb 2020
Cash Dividend	0.48	27 Nov 2019
Cash Dividend	0.43	29 Aug 2019
Cash Dividend	0.43	30 May 2019
Cash Dividend	0.43	27 Feb 2019
Cash Dividend	0.43	29 Nov 2018
Cash Dividend	0.38	30 Aug 2018
Cash Dividend	0.38	30 May 2018
Cash Dividend	0.38	27 Feb 2018
Cash Dividend	0.38	29 Nov 2017
Cash Dividend	0.34	29 Aug 2017
Cash Dividend	0.34	26 May 2017
Cash Dividend	0.34	24 Feb 2017
Cash Dividend	0.34	28 Nov 2016
Cash Dividend	0.30	29 Aug 2016
Cash Dividend	0.30	26 May 2016
Cash Dividend	0.30	25 Feb 2016
Cash Dividend	0.30	25 Nov 2015
Cash Dividend	0.24	27 Aug 2015
Cash Dividend	0.24	27 May 2015
Cash Dividend	0.24	25 Feb 2015
Cash Dividend	0.24	25 Nov 2014
Cash Dividend	0.20	27 Aug 2014
Cash Dividend	0.20	28 May 2014
Cash Dividend	0.20	26 Feb 2014
Cash Dividend	0.20	26 Nov 2013
Cash Dividend	0.18	28 Aug 2013
Cash Dividend	0.18	29 May 2013
Cash Dividend	0.18	26 Feb 2013
Cash Dividend	0.72	28 Nov 2012
Cash Dividend	0.52	23 Nov 2011
Cash Dividend	0.38	24 Nov 2010
Cash Dividend	0.28	25 Nov 2009
Cash Dividend	0.28	26 Nov 2008
Cash Dividend	0.28	05 Dec 2007
Cash Dividend	0.25	06 Dec 2006
Cash Dividend	0.20	07 Dec 2005
Cash Dividend	0.20	08 Dec 2004
Cash Dividend	0.15	12 Dec 2003
Cash Dividend	0.10	10 Dec 2002
Cash Dividend	0.03	12 Jun 2002
Cash Dividend	0.03	13 Mar 2002
Cash Dividend	0.03	12 Dec 2001
Cash Dividend	0.01	17 Sep 2001
Cash Dividend	0.03	13 Jun 2001
Cash Dividend	0.03	14 Mar 2001
Cash Dividend	0.03	13 Dec 2000
Cash Dividend	0.03	13 Sep 2000
Cash Dividend	0.03	14 Jun 2000
Cash Dividend	0.03	14 Mar 2000
Cash Dividend	0.03	14 Dec 1999
Cash Dividend	0.03	14 Sep 1999
Cash Dividend	0.03	14 Jun 1999
Cash Dividend	0.02	12 Mar 1999
Cash Dividend	0.02	14 Dec 1998
Cash Dividend	0.02	11 Sep 1998
Cash Dividend	0.02	11 Jun 1998
Cash Dividend	0.02	12 Mar 1998
Cash Dividend	0.02	12 Dec 1997
Cash Dividend	0.02	10 Sep 1997
Cash Dividend	0.02	10 Jun 1997
Cash Dividend	0.02	12 Mar 1997
Cash Dividend	0.02	12 Dec 1996
Cash Dividend	0.02	11 Sep 1996
Cash Dividend	0.02	12 Jun 1996
Cash Dividend	0.02	13 Mar 1996

Data Source: Yahoo

The Estée Lauder Companies Inc. Split History

Bonus	Ratio	Ex Date
Split	2:1	23 Jan 2012
Split	2:1	03 Jun 1999

Data Source: Yahoo

The Estée Lauder Companies Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
28 Jan 2025	82.97	83.49	84.36	82.25	-0.59	-0.71%
27 Jan 2025	83.56	82.30	86.32	82.20	1.08	1.31%
24 Jan 2025	82.48	81.33	82.85	80.58	2.37	2.96%
23 Jan 2025	80.11	79.09	80.27	78.48	0.41	0.51%
22 Jan 2025	79.70	80.08	80.88	79.40	0.88	1.12%
21 Jan 2025	78.82	78.00	79.03	77.15	0.96	1.23%
17 Jan 2025	77.86	77.73	78.36	76.87	-0.21	-0.27%
16 Jan 2025	78.07	76.43	79.53	75.63	3.55	4.76%
15 Jan 2025	74.52	76.16	76.55	74.19	0.65	0.88%
14 Jan 2025	73.87	75.12	75.40	72.98	-1.13	-1.51%
13 Jan 2025	75.00	73.52	75.31	73.36	1.55	2.11%
10 Jan 2025	73.45	72.38	74.98	71.36	-0.21	-0.29%
08 Jan 2025	73.66	72.59	74.40	71.75	-0.51	-0.69%
07 Jan 2025	74.17	74.68	76.60	73.76	0.60	0.82%
06 Jan 2025	73.57	73.93	74.97	72.84	1.41	1.95%
03 Jan 2025	72.16	73.65	73.92	71.12	-1.82	-2.46%
02 Jan 2025	73.98	75.51	75.82	73.18	-1.00	-1.33%
31 Dec 2024	74.98	74.88	75.50	74.35	0.79	1.06%
30 Dec 2024	74.19	73.84	74.62	72.79	-0.43	-0.58%
27 Dec 2024	74.62	74.12	75.22	73.69	-0.38	-0.51%
26 Dec 2024	75.00	74.88	75.89	74.51	-0.08	-0.11%
24 Dec 2024	75.08	74.77	75.29	73.46	0.33	0.44%
23 Dec 2024	74.75	73.93	75.37	73.64	0.39	0.52%
20 Dec 2024	74.36	74.00	75.55	73.97	-0.34	-0.46%
19 Dec 2024	74.70	74.99	76.40	73.89	-0.26	-0.35%
18 Dec 2024	74.96	77.50	78.40	74.86	-3.22	-4.12%
17 Dec 2024	78.18	79.43	80.08	78.17	-1.39	-1.75%
16 Dec 2024	79.57	78.46	80.27	78.03	-0.47	-0.59%
13 Dec 2024	80.04	81.00	82.11	79.17	-0.98	-1.21%
12 Dec 2024	81.02	81.16	81.81	79.86	-0.20	-0.25%
11 Dec 2024	81.22	81.76	82.71	80.82	-1.36	-1.65%
10 Dec 2024	82.58	80.80	82.64	80.60	0.90	1.10%
09 Dec 2024	81.68	81.60	84.27	81.20	2.36	2.98%
06 Dec 2024	79.32	79.80	81.06	79.00	1.15	1.47%
05 Dec 2024	78.17	79.65	79.77	77.25	-1.12	-1.41%
04 Dec 2024	79.29	77.59	79.41	77.46	1.81	2.34%
03 Dec 2024	77.48	75.44	77.67	74.80	1.50	1.97%
02 Dec 2024	75.98	72.51	76.07	71.56	3.86	5.35%
29 Nov 2024	72.12	72.32	73.12	71.51	-1.84	-2.49%
27 Nov 2024	73.96	74.00	76.42	73.68	0.78	1.07%
26 Nov 2024	73.18	73.15	74.19	71.94	0.21	0.29%
25 Nov 2024	72.97	71.38	74.70	71.34	3.04	4.35%
22 Nov 2024	69.93	66.58	70.11	66.58	3.09	4.62%
21 Nov 2024	66.84	65.63	67.45	65.16	1.51	2.31%
20 Nov 2024	65.33	64.95	65.41	63.40	0.54	0.83%
19 Nov 2024	64.79	63.65	65.10	62.95	0.22	0.34%
18 Nov 2024	64.57	65.27	65.94	64.25	0.82	1.29%
15 Nov 2024	63.75	64.73	64.73	63.44	-1.08	-1.67%
14 Nov 2024	64.83	63.43	65.31	63.15	1.97	3.13%
13 Nov 2024	62.86	63.06	63.90	62.43	0.12	0.19%
12 Nov 2024	62.74	64.24	64.24	62.29	-1.85	-2.86%
11 Nov 2024	64.59	64.49	66.73	63.80	0.69	1.08%
08 Nov 2024	63.90	65.83	65.83	63.60	-2.41	-3.63%
07 Nov 2024	66.31	64.17	67.76	63.77	3.03	4.79%
06 Nov 2024	63.28	65.49	65.73	62.88	-2.58	-3.92%
05 Nov 2024	65.86	66.00	66.56	64.62	-0.59	-0.89%
04 Nov 2024	66.45	67.28	68.45	66.18	-0.13	-0.20%
01 Nov 2024	66.58	68.02	68.94	66.57	-2.36	-3.42%
31 Oct 2024	68.94	65.90	72.60	63.36	-18.21	-20.90%
30 Oct 2024	87.15	88.00	88.97	86.55	-1.60	-1.80%
29 Oct 2024	88.75	88.50	89.41	87.43	0.03	0.03%
28 Oct 2024	88.72	87.84	92.46	87.27	1.47	1.68%
25 Oct 2024	87.25	88.83	88.98	87.13	-1.38	-1.56%
24 Oct 2024	88.63	88.07	88.99	87.11	0.84	0.96%
23 Oct 2024	87.79	87.31	88.14	86.73	0.20	0.23%
22 Oct 2024	87.59	88.99	89.62	86.23	-1.67	-1.87%
21 Oct 2024	89.26	89.73	90.40	88.09	-0.78	-0.87%
18 Oct 2024	90.04	91.69	91.78	89.81	-0.90	-0.99%
17 Oct 2024	90.94	91.00	91.25	89.10	0.09	0.10%
16 Oct 2024	90.85	90.01	91.54	89.27	-0.58	-0.63%
15 Oct 2024	91.43	92.78	94.18	91.15	-3.01	-3.19%
14 Oct 2024	94.44	95.50	95.68	93.32	-1.66	-1.73%
11 Oct 2024	96.10	94.47	97.44	94.08	1.16	1.22%
10 Oct 2024	94.94	93.74	94.96	93.13	1.24	1.32%
09 Oct 2024	93.70	93.74	94.17	92.05	-0.21	-0.22%
08 Oct 2024	93.91	93.28	94.17	91.19	-2.13	-2.22%
07 Oct 2024	96.04	96.66	97.40	95.16	0.18	0.19%
04 Oct 2024	95.86	96.72	97.12	95.62	0.45	0.47%
03 Oct 2024	95.41	96.01	96.77	94.52	-1.71	-1.76%
02 Oct 2024	97.12	97.40	98.99	96.46	-0.12	-0.12%
01 Oct 2024	97.24	98.98	99.28	95.96	-2.45	-2.46%
30 Sep 2024	99.69	102.97	103.44	99.07	-0.18	-0.18%
27 Sep 2024	99.87	100.75	101.70	99.63	-0.91	-0.90%
26 Sep 2024	100.78	98.41	101.85	97.47	9.17	10.01%
25 Sep 2024	91.61	91.66	93.36	90.30	-0.37	-0.40%
24 Sep 2024	91.98	91.00	92.84	90.03	5.28	6.09%
23 Sep 2024	86.70	84.58	87.70	84.15	1.69	1.99%
20 Sep 2024	85.01	86.72	87.13	84.52	-2.43	-2.78%
19 Sep 2024	87.44	90.27	90.97	87.24	-0.56	-0.64%
18 Sep 2024	88.00	88.11	89.20	87.43	-0.10	-0.11%
17 Sep 2024	88.10	85.67	88.15	85.65	2.97	3.49%
16 Sep 2024	85.13	85.11	86.95	84.54	0.57	0.67%
13 Sep 2024	84.56	84.29	85.69	83.69	0.36	0.43%
12 Sep 2024	84.20	84.54	85.26	83.09	-0.32	-0.38%
11 Sep 2024	84.52	84.90	85.00	82.39	-0.61	-0.72%
10 Sep 2024	85.13	86.90	87.00	83.54	-1.78	-2.05%
09 Sep 2024	86.91	87.57	87.82	86.53	-0.59	-0.67%
06 Sep 2024	87.50	89.71	90.43	87.48	-2.57	-2.85%
05 Sep 2024	90.07	92.56	92.66	89.43	-2.34	-2.53%
04 Sep 2024	92.41	92.01	93.40	91.27	-0.12	-0.13%
03 Sep 2024	92.53	90.73	93.05	90.45	0.87	0.95%
30 Aug 2024	91.66	90.88	91.78	90.16	1.09	1.20%
29 Aug 2024	90.57	93.10	93.35	90.36	-1.82	-1.97%
28 Aug 2024	92.39	92.20	92.59	91.15	-0.48	-0.52%
27 Aug 2024	92.87	94.28	94.85	91.66	-1.63	-1.72%
26 Aug 2024	94.50	93.50	95.70	93.00	0.80	0.85%
23 Aug 2024	93.70	91.88	95.18	91.60	2.26	2.47%
22 Aug 2024	91.44	95.96	95.96	91.32	-0.07	-0.08%
21 Aug 2024	91.51	92.05	93.06	90.89	0.54	0.59%
20 Aug 2024	90.97	92.00	92.25	87.73	-1.88	-2.02%
19 Aug 2024	92.85	95.10	96.61	92.36	-2.12	-2.23%
16 Aug 2024	94.97	91.86	95.41	91.78	-0.17	-0.18%
15 Aug 2024	95.14	93.67	96.31	93.42	3.51	3.83%
14 Aug 2024	91.63	91.15	92.21	89.78	-0.29	-0.32%
13 Aug 2024	91.92	86.64	92.15	86.27	5.72	6.64%
12 Aug 2024	86.20	89.15	89.18	86.05	-2.95	-3.31%
09 Aug 2024	89.15	91.32	91.50	88.94	-2.55	-2.78%
08 Aug 2024	91.70	92.00	93.13	91.14	0.13	0.14%
07 Aug 2024	91.57	94.56	94.81	91.40	-1.80	-1.93%
06 Aug 2024	93.37	92.69	94.79	91.83	1.17	1.27%
05 Aug 2024	92.20	91.17	93.04	90.26	-3.30	-3.46%
02 Aug 2024	95.50	96.47	97.00	93.52	-1.62	-1.67%
01 Aug 2024	97.12	99.66	100.19	95.81	-2.49	-2.50%
31 Jul 2024	99.61	100.00	101.34	98.98	0.17	0.17%
30 Jul 2024	99.44	98.41	99.75	97.74	-1.29	-1.28%
29 Jul 2024	100.73	100.40	101.15	98.40	0.01	0.01%
26 Jul 2024	100.72	100.90	102.17	99.42	0.82	0.82%
25 Jul 2024	99.90	99.37	101.72	99.13	0.10	0.10%
24 Jul 2024	99.80	101.93	102.00	98.99	-0.16	-0.16%
23 Jul 2024	99.96	100.43	101.21	99.37	-1.08	-1.07%
22 Jul 2024	101.04	98.89	101.97	97.59	1.86	1.88%
19 Jul 2024	99.18	97.00	99.24	95.87	2.28	2.35%
18 Jul 2024	96.90	101.24	101.73	96.75	-3.78	-3.75%
17 Jul 2024	100.68	100.80	102.96	100.23	-0.31	-0.31%
16 Jul 2024	100.99	101.04	102.39	100.28	-0.05	-0.05%
15 Jul 2024	101.04	102.33	103.05	99.80	-2.32	-2.24%
12 Jul 2024	103.36	103.02	104.50	102.50	1.75	1.72%
11 Jul 2024	101.61	103.98	105.59	101.35	-0.60	-0.59%
10 Jul 2024	102.21	103.40	104.26	101.95	-2.00	-1.92%
09 Jul 2024	104.21	105.92	106.03	103.58	-2.29	-2.15%
08 Jul 2024	106.50	106.59	107.29	105.49	0.15	0.14%
05 Jul 2024	106.35	106.75	107.57	104.96	-0.09	-0.08%
03 Jul 2024	106.44	106.16	106.80	105.77	0.57	0.54%
02 Jul 2024	105.87	105.99	107.28	104.48	0.49	0.46%
01 Jul 2024	105.38	108.37	108.37	104.80	-1.02	-0.96%
28 Jun 2024	106.40	110.00	110.19	104.01	-4.46	-4.02%
27 Jun 2024	110.86	112.94	113.48	109.93	-2.36	-2.08%
26 Jun 2024	113.22	113.01	113.85	112.12	-0.66	-0.58%
25 Jun 2024	113.88	114.86	115.80	112.40	-1.25	-1.09%
24 Jun 2024	115.13	113.85	115.82	113.76	1.28	1.12%
21 Jun 2024	113.85	113.82	114.39	113.14	1.15	1.02%
20 Jun 2024	112.70	110.21	112.77	109.82	1.91	1.72%
18 Jun 2024	110.79	113.13	115.36	110.39	-4.09	-3.56%
17 Jun 2024	114.88	112.92	115.38	112.65	0.98	0.86%
14 Jun 2024	113.90	113.40	114.94	113.05	-0.19	-0.17%
13 Jun 2024	114.09	114.39	115.90	113.56	0.07	0.06%
12 Jun 2024	114.02	119.00	119.58	113.90	-3.58	-3.04%
11 Jun 2024	117.60	118.34	118.34	116.04	-1.21	-1.02%
10 Jun 2024	118.81	120.10	120.19	118.64	-1.66	-1.38%
07 Jun 2024	120.47	122.40	122.40	120.20	-3.04	-2.46%
06 Jun 2024	123.51	122.88	124.73	122.60	0.55	0.45%
05 Jun 2024	122.96	122.87	123.69	122.10	-0.58	-0.47%
04 Jun 2024	123.54	123.60	124.92	122.96	-0.68	-0.55%
03 Jun 2024	124.22	124.83	125.90	122.74	0.86	0.70%
31 May 2024	123.36	121.72	123.46	121.06	1.97	1.62%
30 May 2024	121.39	121.28	121.82	119.96	-0.16	-0.13%
29 May 2024	121.55	124.18	124.67	121.53	-4.51	-3.58%
28 May 2024	126.06	126.02	127.05	124.75	0.00	0.00%
24 May 2024	126.06	126.31	127.27	125.81	-0.07	-0.06%
23 May 2024	126.13	131.00	131.00	125.93	-4.64	-3.55%
22 May 2024	130.77	132.00	133.14	130.22	-1.95	-1.47%
21 May 2024	132.72	130.50	133.14	130.01	1.58	1.20%
20 May 2024	131.14	134.45	134.63	130.98	-3.61	-2.68%
17 May 2024	134.75	138.09	138.17	134.47	-3.49	-2.52%
16 May 2024	138.24	136.03	139.34	135.36	2.24	1.65%
15 May 2024	136.00	135.34	136.61	134.90	1.94	1.45%
14 May 2024	134.06	135.90	136.93	133.64	-0.65	-0.48%
13 May 2024	134.71	132.99	134.78	132.31	2.71	2.05%
10 May 2024	132.00	131.71	132.66	129.50	0.34	0.26%
09 May 2024	131.66	130.30	132.05	128.59	2.13	1.64%
08 May 2024	129.53	128.68	129.64	126.61	0.04	0.03%
07 May 2024	129.49	130.00	130.62	128.51	-0.59	-0.45%
06 May 2024	130.08	133.00	133.50	128.85	-2.86	-2.15%
03 May 2024	132.94	135.01	136.18	130.47	-2.00	-1.48%
02 May 2024	134.94	130.58	134.97	129.65	7.57	5.94%
01 May 2024	127.37	140.41	141.00	124.03	-19.34	-13.18%
30 Apr 2024	146.71	146.25	148.71	145.44	-0.08	-0.05%
29 Apr 2024	146.79	148.22	149.06	145.67	-0.66	-0.45%
26 Apr 2024	147.45	145.76	147.71	143.71	2.46	1.70%
25 Apr 2024	144.99	147.00	147.82	143.36	-2.37	-1.61%
24 Apr 2024	147.36	147.26	148.45	145.42	-1.62	-1.09%
23 Apr 2024	148.98	147.00	149.91	146.40	1.56	1.06%
22 Apr 2024	147.42	145.37	147.80	143.32	3.01	2.08%
19 Apr 2024	144.41	144.00	145.17	143.77	-0.40	-0.28%
18 Apr 2024	144.81	139.33	146.63	138.18	6.77	4.90%
17 Apr 2024	138.04	139.09	139.65	137.38	1.11	0.81%
16 Apr 2024	136.93	136.37	137.99	134.76	-0.31	-0.23%
15 Apr 2024	137.24	140.64	141.77	136.37	-1.56	-1.12%
12 Apr 2024	138.80	143.27	144.12	138.12	-6.63	-4.56%
11 Apr 2024	145.43	145.99	146.04	142.71	0.56	0.39%
10 Apr 2024	144.87	143.78	145.78	143.24	-3.68	-2.48%
09 Apr 2024	148.55	146.26	148.64	145.88	3.12	2.15%
08 Apr 2024	145.43	144.76	147.60	144.76	1.00	0.69%
05 Apr 2024	144.43	144.55	146.68	143.94	0.12	0.08%
04 Apr 2024	144.31	148.00	150.04	144.25	-2.17	-1.48%
03 Apr 2024	146.48	151.26	152.04	145.33	-6.29	-4.12%
02 Apr 2024	152.77	154.29	155.73	150.38	0.74	0.49%
01 Apr 2024	152.03	154.18	155.21	150.36	-2.12	-1.38%
28 Mar 2024	154.15	152.28	155.05	148.54	9.11	6.28%
27 Mar 2024	145.04	140.71	145.06	140.45	5.73	4.11%
26 Mar 2024	139.31	140.12	141.57	139.00	0.14	0.10%
25 Mar 2024	139.17	143.82	143.82	138.38	-4.01	-2.80%
22 Mar 2024	143.18	145.53	145.76	141.03	-3.07	-2.10%
21 Mar 2024	146.25	147.50	148.32	145.86	-0.51	-0.35%
20 Mar 2024	146.76	145.13	147.23	143.74	0.57	0.39%
19 Mar 2024	146.19	147.23	148.12	146.06	-1.63	-1.10%
18 Mar 2024	147.82	149.28	150.07	147.14	-1.93	-1.29%
15 Mar 2024	149.75	151.17	152.87	149.45	-3.09	-2.02%
14 Mar 2024	152.84	156.76	157.49	151.47	-5.10	-3.23%
13 Mar 2024	157.94	153.54	159.54	153.38	5.86	3.85%
12 Mar 2024	152.08	154.47	155.13	149.62	-1.84	-1.20%
11 Mar 2024	153.92	150.08	155.38	149.78	4.42	2.96%
08 Mar 2024	149.50	149.22	150.41	148.10	1.33	0.90%
07 Mar 2024	148.17	145.18	148.89	145.00	2.76	1.90%
06 Mar 2024	145.41	145.99	147.48	143.06	-1.91	-1.30%
05 Mar 2024	147.32	146.10	148.50	146.10	-0.46	-0.31%
04 Mar 2024	147.78	148.55	149.75	146.29	-1.05	-0.71%
01 Mar 2024	148.83	146.36	150.25	144.35	0.25	0.17%
29 Feb 2024	148.58	148.25	150.50	148.25	1.20	0.81%
28 Feb 2024	147.38	146.04	148.40	145.87	-1.13	-0.76%
27 Feb 2024	148.51	146.07	149.46	144.85	3.49	2.41%
26 Feb 2024	145.02	149.00	150.82	144.45	-4.97	-3.31%
23 Feb 2024	149.99	149.42	151.73	148.25	1.32	0.89%
22 Feb 2024	148.67	148.28	151.16	146.67	1.19	0.81%
21 Feb 2024	147.48	144.76	147.60	144.36	2.37	1.63%
20 Feb 2024	145.11	144.00	145.27	143.06	-1.26	-0.86%
16 Feb 2024	146.37	145.69	147.64	144.77	1.05	0.72%
15 Feb 2024	145.32	144.23	147.61	143.24	2.67	1.87%
14 Feb 2024	142.65	143.37	145.30	142.05	0.49	0.34%
13 Feb 2024	142.16	142.30	144.73	140.20	-3.75	-2.57%
12 Feb 2024	145.91	143.92	147.46	143.76	2.57	1.79%
09 Feb 2024	143.34	141.59	145.23	140.61	2.57	1.83%
08 Feb 2024	140.77	141.93	142.67	138.02	-1.16	-0.82%
07 Feb 2024	141.93	146.70	147.54	141.25	-4.28	-2.93%
06 Feb 2024	146.21	150.00	151.43	145.13	-4.07	-2.71%
05 Feb 2024	150.28	159.46	159.75	149.86	16.16	12.05%
02 Feb 2024	134.12	131.00	135.82	130.18	-0.58	-0.43%
01 Feb 2024	134.70	133.19	134.91	131.26	2.71	2.05%
31 Jan 2024	131.99	134.20	135.00	131.45	-2.19	-1.63%
30 Jan 2024	134.18	133.86	136.53	132.25	-1.33	-0.98%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	20.68
52-Week Low Change %	0.33%
52-Week High Change	-76.78
52-Week High Change %	-0.48%

Stock Price Average

50 Day Average	75.00
50 Day Average Change	7.97
50 Day Average Change %	0.11%
200 Day Average	97.57
200 Day Average Change	-14.60
200 Day Average Change %	-0.15%

Share Statistics

Avg Vol (3 month)	4724255
Avg Vol (10 day)	3254790
Shares Out standing	233436000

The Estée Lauder Companies Inc. Financials

Annualy

Quarterly

	2020-06-30	2021-06-30	2022-06-30	2023-06-30	2024-06-30	2024-09-30
Asset Impairment Charge		188000000.0	241000000.0	207000000.0	471000000.0
Beginning Cash Position		5022000000.0	4958000000.0	3957000000.0	4029000000.0	3090000000.0
Capital Expenditure		-637000000.0	-1040000000.0	-3289000000.0	-919000000.0	-765000000.0
Capital Expenditure Reported		-637000000.0	-1040000000.0	-1003000000.0	-919000000.0	-765000000.0
Cash Dividends Paid		-753000000.0	-840000000.0	-925000000.0	-947000000.0	-951000000.0
Cash Flow From Continuing Financing Activities		-1892000000.0	-3036000000.0	1590000000.0	-2035000000.0	-2042000000.0
Cash Flow From Continuing Investing Activities		-1864000000.0	-945000000.0	-3217000000.0	-960000000.0	-825000000.0
Cash Flow From Continuing Operating Activities		3631000000.0	3040000000.0	1731000000.0	2360000000.0	2098000000.0
Change In Account Payable		440000000.0	210000000.0	-333000000.0	-38000000.0	-120000000.0
Change In Accrued Expense		695000000.0	1000000.0	-129000000.0	209000000.0	58000000.0
Change In Inventory		-140000000.0	-602000000.0	-64000000.0	766000000.0	694000000.0
Change In Other Current Assets		13000000.0	-101000000.0	26000000.0	15000000.0	-15000000.0
Change In Other Working Capital		-56000000.0	-52000000.0	-41000000.0	-36000000.0	-36000000.0
Change In Payable		440000000.0	210000000.0	-333000000.0	-38000000.0	-120000000.0
Change In Payables And Accrued Expense		1135000000.0	211000000.0	-462000000.0	171000000.0	-62000000.0
Change In Receivables		-398000000.0	-10000000.0	185000000.0	-285000000.0	-27000000.0
Change In Working Capital		554000000.0	-554000000.0	-356000000.0	631000000.0	554000000.0
Changes In Account Receivables		-398000000.0	-10000000.0	185000000.0	-285000000.0	-27000000.0
Changes In Cash		-125000000.0	-941000000.0	104000000.0	-635000000.0	-769000000.0
Common Stock Dividend Paid	-503000000.0
Common Stock Payments		-733000000.0	-2309000000.0	-271000000.0	-35000000.0	-42000000.0
Deferred Income Tax		-230000000.0	-149000000.0	-186000000.0	-265000000.0	-287000000.0
Deferred Tax		-230000000.0	-149000000.0	-186000000.0	-265000000.0	-287000000.0
Depreciation Amortization Depletion		651000000.0	727000000.0	744000000.0	825000000.0	830000000.0
Depreciation And Amortization		651000000.0	727000000.0	744000000.0	825000000.0	830000000.0
Earnings Losses From Equity Investments		-847000000.0	-1000000.0	0.0	0.0
Effect Of Exchange Rate Changes		61000000.0	-60000000.0	-32000000.0	1000000.0	29000000.0
End Cash Position		4958000000.0	3957000000.0	4029000000.0	3395000000.0	2321000000.0
Financing Cash Flow		-1892000000.0	-3036000000.0	1590000000.0	-2035000000.0	-2042000000.0
Free Cash Flow		2994000000.0	2000000000.0	-1558000000.0	1441000000.0	1333000000.0
Gain Loss On Investment Securities	-534000000.0
Gain Loss On Sale Of Business	0.0	0.0
Gain Loss On Sale Of PPE		23000000.0	8000000.0	13000000.0	9000000.0	9000000.0
Investing Cash Flow		-1864000000.0	-945000000.0	-3217000000.0	-960000000.0	-825000000.0
Issuance Of Debt		596000000.0	0.0	2978000000.0	648000000.0
Long Term Debt Issuance		596000000.0	0.0	1995000000.0	648000000.0
Long Term Debt Payments		-459000000.0	-18000000.0	-265000000.0	-10000000.0	-8000000.0
Net Business Purchase And Sale		-1065000000.0	-3000000.0	0.0	0.0
Net Common Stock Issuance		-733000000.0	-2309000000.0	-271000000.0	-35000000.0	-42000000.0
Net Income From Continuing Operations		2875000000.0	2408000000.0	1010000000.0	409000000.0	217000000.0
Net Intangibles Purchase And Sale		0.0	0.0	-2286000000.0	0.0
Net Investment Purchase And Sale		-194000000.0	98000000.0	72000000.0	-41000000.0	-60000000.0
Net Issuance Payments Of Debt		-607000000.0	-22000000.0	2713000000.0	-362000000.0	-359000000.0
Net Long Term Debt Issuance		137000000.0	-18000000.0	1730000000.0	638000000.0	640000000.0
Net Other Financing Charges		-14000000.0	-16000000.0	-15000000.0	-731000000.0	-730000000.0
Net Other Investing Changes		32000000.0
Net PPEPurchase And Sale	0.0	0.0
Net Short Term Debt Issuance		-744000000.0	-4000000.0	983000000.0	-1000000000.0	-999000000.0
Operating Cash Flow		3631000000.0	3040000000.0	1731000000.0	2360000000.0	2098000000.0
Operating Gains Losses		-729000000.0	85000000.0	66000000.0	59000000.0	64000000.0
Other Non Cash Items		-5000000.0	-49000000.0	-21000000.0	-95000000.0	-70000000.0
Pension And Employee Benefit Expense		95000000.0	78000000.0	53000000.0	50000000.0	55000000.0
Proceeds From Stock Option Exercised		215000000.0	151000000.0	88000000.0	40000000.0	40000000.0
Purchase Of Business		-1065000000.0	-3000000.0	0.0	0.0
Purchase Of Intangibles		0.0	0.0	-2286000000.0	0.0
Purchase Of Investment		-194000000.0	-10000000.0	-8000000.0	-41000000.0	-60000000.0
Repayment Of Debt		-459000000.0	-22000000.0	-265000000.0	-1010000000.0	-1007000000.0
Repurchase Of Capital Stock		-733000000.0	-2309000000.0	-271000000.0	-35000000.0	-42000000.0
Sale Of Investment	0.0	0.0	108000000.0	80000000.0
Sale Of PPE	0.0	0.0
Short Term Debt Issuance			0.0	983000000.0	0.0
Short Term Debt Payments			-4000000.0	0.0	-1000000000.0	-999000000.0
Stock Based Compensation		327000000.0	331000000.0	267000000.0	325000000.0	319000000.0

Holidays

The Estée Lauder Companies Inc. Estee Lauder Companies, Inc. (T

Estee Lauder Companies, Inc. (T

The Estée Lauder Companies Inc. Historical Data

- CAGR 8.05%

Data Source: Yahoo

Performance

The Estée Lauder Companies Inc. historical chart

The Estée Lauder Companies Inc. Dividend History

Data Source: Yahoo

The Estée Lauder Companies Inc. Split History

Data Source: Yahoo

The Estée Lauder Companies Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

The Estée Lauder Companies Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

The Estée Lauder Companies Inc.
Estee Lauder Companies, Inc. (T