Estee Lauder Companies, Inc. (T - Price History
Monthly price history for EL (Estee Lauder Companies, Inc. (T)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $152.77 | $152.77 |
| March 2024 | $154.15 | $154.15 |
| February 2024 | $148.58 | $148.58 |
| January 2024 | $131.40 | $131.99 |
| December 2023 | $145.60 | $146.25 |
| November 2023 | $127.12 | $127.69 |
| October 2023 | $127.62 | $128.87 |
| September 2023 | $143.15 | $144.55 |
| August 2023 | $158.98 | $160.53 |
| July 2023 | $177.52 | $180 |
| June 2023 | $193.68 | $196.38 |
| May 2023 | $181.50 | $184.03 |
| April 2023 | $242.49 | $246.72 |
| March 2023 | $242.23 | $246.46 |
| February 2023 | $238.88 | $243.05 |
| January 2023 | $271.59 | $277.08 |
| December 2022 | $243.19 | $248.11 |
| November 2022 | $231.12 | $235.79 |
| October 2022 | $195.92 | $200.49 |
| September 2022 | $210.98 | $215.90 |
| August 2022 | $248.58 | $254.38 |
| July 2022 | $266.26 | $273.10 |
| June 2022 | $248.29 | $254.67 |
| May 2022 | $248.27 | $254.65 |
| April 2022 | $256.80 | $264.06 |
| March 2022 | $264.83 | $272.32 |
| February 2022 | $288.18 | $296.33 |
| January 2022 | $302.60 | $311.79 |
| December 2021 | $359.28 | $370.20 |
| November 2021 | $322.28 | $332.07 |
| October 2021 | $314.20 | $324.33 |
| September 2021 | $290.56 | $299.93 |
| August 2021 | $329.86 | $340.49 |
| July 2021 | $322.90 | $333.83 |
| June 2021 | $307.67 | $318.08 |
| May 2021 | $296.49 | $306.52 |
| April 2021 | $303 | $313.80 |
| March 2021 | $280.84 | $290.85 |
| February 2021 | $276.02 | $285.86 |
| January 2021 | $228.10 | $236.65 |
| December 2020 | $256.57 | $266.19 |
| November 2020 | $236.45 | $245.32 |
| October 2020 | $211.27 | $219.66 |
| September 2020 | $209.91 | $218.25 |
| August 2020 | $213.25 | $221.72 |
| July 2020 | $189.57 | $197.54 |
| June 2020 | $181.07 | $188.68 |
| May 2020 | $189.50 | $197.47 |
| April 2020 | $169.28 | $176.40 |
| March 2020 | $152.91 | $159.34 |
| February 2020 | $176.19 | $183.60 |
| January 2020 | $186.81 | $195.16 |
| December 2019 | $197.70 | $206.54 |
| November 2019 | $187.11 | $195.47 |
| October 2019 | $177.86 | $186.27 |
| September 2019 | $189.97 | $198.95 |
| August 2019 | $189.05 | $197.99 |
| July 2019 | $175.50 | $184.19 |
| June 2019 | $174.47 | $183.11 |
| May 2019 | $153.44 | $161.03 |
| April 2019 | $163.28 | $171.81 |
| March 2019 | $157.33 | $165.55 |
| February 2019 | $149.15 | $156.94 |
| January 2019 | $129.29 | $136.42 |
| December 2018 | $123.30 | $130.10 |
| November 2018 | $135.20 | $142.66 |
| October 2018 | $129.86 | $137.44 |
| September 2018 | $137.30 | $145.32 |
| August 2018 | $132.39 | $140.12 |
| July 2018 | $127.15 | $134.94 |
| June 2018 | $134.45 | $142.69 |
| May 2018 | $140.81 | $149.44 |
| April 2018 | $139.19 | $148.09 |
| March 2018 | $140.72 | $149.72 |
| February 2018 | $130.12 | $138.44 |
| January 2018 | $126.51 | $134.96 |
| December 2017 | $119.27 | $127.24 |
| November 2017 | $117.01 | $124.83 |
| October 2017 | $104.49 | $111.81 |
| September 2017 | $100.78 | $107.84 |
| August 2017 | $99.99 | $106.99 |
| July 2017 | $92.21 | $98.99 |
| June 2017 | $89.41 | $95.98 |
| May 2017 | $87.70 | $94.14 |
| April 2017 | $80.88 | $87.14 |
| March 2017 | $78.70 | $84.79 |
| February 2017 | $76.90 | $82.85 |
| January 2017 | $75.07 | $81.21 |
| December 2016 | $70.71 | $76.49 |
| November 2016 | $71.83 | $77.70 |
| October 2016 | $80.20 | $87.13 |
| September 2016 | $81.51 | $88.56 |
| August 2016 | $82.13 | $89.23 |
| July 2016 | $85.22 | $92.90 |
| June 2016 | $83.50 | $91.02 |
| May 2016 | $84.20 | $91.78 |
| April 2016 | $87.66 | $95.87 |
| March 2016 | $86.24 | $94.31 |
| February 2016 | $83.51 | $91.33 |
| January 2016 | $77.70 | $85.25 |
| December 2015 | $80.26 | $88.06 |
| November 2015 | $76.67 | $84.12 |
| October 2015 | $73.07 | $80.46 |
| September 2015 | $73.27 | $80.68 |
| August 2015 | $72.45 | $79.77 |
| July 2015 | $80.68 | $89.11 |
| June 2015 | $78.46 | $86.66 |
| May 2015 | $79.16 | $87.43 |
| April 2015 | $73.40 | $81.29 |
| March 2015 | $75.09 | $83.16 |
| February 2015 | $74.65 | $82.67 |
| January 2015 | $63.55 | $70.59 |
| December 2014 | $68.60 | $76.20 |
| November 2014 | $66.75 | $74.14 |
| October 2014 | $67.46 | $75.18 |
| September 2014 | $67.05 | $74.72 |
| August 2014 | $68.94 | $76.83 |
| July 2014 | $65.75 | $73.46 |
| June 2014 | $66.46 | $74.26 |
| May 2014 | $68.58 | $76.62 |
| April 2014 | $64.78 | $72.57 |
| March 2014 | $59.70 | $66.88 |
| February 2014 | $61.45 | $68.84 |
| January 2014 | $61.18 | $68.74 |
| December 2013 | $67.04 | $75.32 |
| November 2013 | $66.72 | $74.96 |
| October 2013 | $62.98 | $70.96 |
| September 2013 | $62.04 | $69.90 |
| August 2013 | $58.02 | $65.36 |
| July 2013 | $58.11 | $65.65 |
| June 2013 | $58.22 | $65.77 |
| May 2013 | $60 | $67.78 |
| April 2013 | $61.23 | $69.35 |
| March 2013 | $56.54 | $64.03 |
| February 2013 | $56.60 | $64.10 |
| January 2013 | $53.64 | $60.93 |
| December 2012 | $52.70 | $59.86 |
| November 2012 | $51.28 | $58.25 |
| October 2012 | $53.58 | $61.62 |
| September 2012 | $53.54 | $61.57 |
| August 2012 | $52.13 | $59.95 |
| July 2012 | $45.55 | $52.38 |
| June 2012 | $47.06 | $54.12 |
| May 2012 | $47.09 | $54.15 |
| April 2012 | $56.83 | $65.35 |
| March 2012 | $53.86 | $61.94 |
| February 2012 | $50.90 | $58.54 |
| January 2012 | $50.37 | $57.93 |
| December 2011 | $48.84 | $112.32 |
| November 2011 | $51.30 | $117.98 |
| October 2011 | $42.40 | $98.45 |
| September 2011 | $37.83 | $87.84 |
| August 2011 | $42.06 | $97.66 |
| July 2011 | $45.18 | $104.91 |
| June 2011 | $45.30 | $105.19 |
| May 2011 | $44.15 | $102.51 |
| April 2011 | $41.78 | $97 |
| March 2011 | $41.50 | $96.36 |
| February 2011 | $40.66 | $94.41 |
| January 2011 | $34.67 | $80.50 |
| December 2010 | $34.76 | $80.70 |
| November 2010 | $32.27 | $74.92 |
| October 2010 | $30.35 | $71.17 |
| September 2010 | $26.96 | $63.23 |
| August 2010 | $23.91 | $56.07 |
| July 2010 | $26.54 | $62.25 |
| June 2010 | $23.76 | $55.73 |
| May 2010 | $24.85 | $58.27 |
| April 2010 | $28.11 | $65.92 |
| March 2010 | $27.66 | $64.87 |
| February 2010 | $25.64 | $60.13 |
| January 2010 | $22.39 | $52.52 |
| December 2009 | $20.62 | $48.36 |
| November 2009 | $19.97 | $46.83 |
| October 2009 | $17.91 | $42.50 |
| September 2009 | $15.63 | $37.08 |
| August 2009 | $15.11 | $35.85 |
| July 2009 | $15.36 | $36.44 |
| June 2009 | $13.77 | $32.67 |
| May 2009 | $13.94 | $33.08 |
| April 2009 | $12.60 | $29.90 |
| March 2009 | $10.39 | $24.65 |
| February 2009 | $9.55 | $22.65 |
| January 2009 | $11.06 | $26.25 |
| December 2008 | $13.05 | $30.96 |
| November 2008 | $11.76 | $27.90 |
| October 2008 | $14.88 | $36.04 |
| September 2008 | $20.61 | $49.91 |
| August 2008 | $20.55 | $49.77 |
| July 2008 | $18.21 | $44.10 |
| June 2008 | $19.18 | $46.45 |
| May 2008 | $19.66 | $47.60 |
| April 2008 | $18.83 | $45.61 |
| March 2008 | $18.93 | $45.85 |
| February 2008 | $17.58 | $42.58 |
| January 2008 | $17.43 | $42.22 |
| December 2007 | $18.01 | $43.61 |
| November 2007 | $18.30 | $44.88 |
| October 2007 | $17.90 | $43.90 |
| September 2007 | $17.31 | $42.46 |
| August 2007 | $16.96 | $41.59 |
| July 2007 | $18.36 | $45.02 |
| June 2007 | $18.56 | $45.51 |
| May 2007 | $19.29 | $47.30 |
| April 2007 | $20.96 | $51.42 |
| March 2007 | $19.92 | $48.85 |
| February 2007 | $19.52 | $47.87 |
| January 2007 | $19.37 | $47.50 |
| December 2006 | $16.64 | $40.82 |
| November 2006 | $16.64 | $41.29 |
| October 2006 | $16.27 | $40.39 |
| September 2006 | $16.25 | $40.33 |
| August 2006 | $14.85 | $36.86 |
| July 2006 | $15.04 | $37.32 |
| June 2006 | $15.58 | $38.67 |
| May 2006 | $16.49 | $40.94 |
| April 2006 | $14.96 | $37.12 |
| March 2006 | $14.98 | $37.19 |
| February 2006 | $15.08 | $37.42 |
| January 2006 | $14.69 | $36.47 |
| December 2005 | $13.49 | $33.48 |
| November 2005 | $13.14 | $33.01 |
| October 2005 | $13.21 | $33.17 |
| September 2005 | $13.87 | $34.83 |
| August 2005 | $16.08 | $40.39 |
| July 2005 | $15.58 | $39.14 |
| June 2005 | $15.58 | $39.13 |
| May 2005 | $15.56 | $39.09 |
| April 2005 | $15.29 | $38.41 |
| March 2005 | $17.91 | $44.98 |
| February 2005 | $17.51 | $43.98 |
| January 2005 | $17.97 | $45.14 |
| December 2004 | $18.22 | $45.77 |
| November 2004 | $17.22 | $43.64 |
| October 2004 | $16.95 | $42.95 |
| September 2004 | $16.49 | $41.80 |
| August 2004 | $17.34 | $43.95 |
| July 2004 | $17.32 | $43.90 |
| June 2004 | $19.25 | $48.78 |
| May 2004 | $18.07 | $45.79 |
| April 2004 | $18.04 | $45.71 |
| March 2004 | $17.50 | $44.34 |
| February 2004 | $16.81 | $42.60 |
| January 2004 | $16.17 | $40.97 |
| December 2003 | $15.49 | $39.26 |
| November 2003 | $14.88 | $38 |
| October 2003 | $14.64 | $37.39 |
| September 2003 | $13.35 | $34.10 |
| August 2003 | $13.50 | $34.49 |
| July 2003 | $14.61 | $37.33 |
| June 2003 | $13.13 | $33.53 |
| May 2003 | $13.04 | $33.32 |
| April 2003 | $12.72 | $32.50 |
| March 2003 | $11.89 | $30.36 |
| February 2003 | $10.98 | $28.05 |
| January 2003 | $11.81 | $30.17 |
| December 2002 | $10.34 | $26.40 |
| November 2002 | $10.60 | $27.28 |
| October 2002 | $11.32 | $29.12 |
| September 2002 | $11.17 | $28.74 |
| August 2002 | $11.64 | $29.95 |
| July 2002 | $11.78 | $30.32 |
| June 2002 | $13.68 | $35.20 |
| May 2002 | $14.26 | $36.75 |
| April 2002 | $14.03 | $36.15 |
| March 2002 | $13.26 | $34.16 |
| February 2002 | $12.09 | $31.20 |
| January 2002 | $12.52 | $32.30 |
| December 2001 | $12.42 | $32.06 |
| November 2001 | $12.91 | $33.37 |
| October 2001 | $12.48 | $32.25 |
| September 2001 | $12.82 | $33.15 |
| August 2001 | $15 | $38.85 |
| July 2001 | $15.27 | $39.55 |
| June 2001 | $16.64 | $43.10 |
| May 2001 | $15.66 | $40.60 |
| April 2001 | $15.33 | $39.75 |
| March 2001 | $14.04 | $36.42 |
| February 2001 | $14.88 | $38.64 |
| January 2001 | $14.67 | $38.10 |
| December 2000 | $16.87 | $43.81 |
| November 2000 | $16.66 | $43.31 |
| October 2000 | $17.86 | $46.44 |
| September 2000 | $14.09 | $36.62 |
| August 2000 | $15.73 | $40.94 |
| July 2000 | $16.90 | $44 |
| June 2000 | $18.99 | $49.44 |
| May 2000 | $17.20 | $44.81 |
| April 2000 | $16.96 | $44.19 |
| March 2000 | $19.21 | $50.06 |
| February 2000 | $16.63 | $43.38 |
| January 2000 | $19.60 | $51.12 |
| December 1999 | $19.33 | $50.44 |
| November 1999 | $16.15 | $42.19 |
| October 1999 | $17.85 | $46.62 |
| September 1999 | $14.96 | $39.06 |
| August 1999 | $17.57 | $45.94 |
| July 1999 | $18.19 | $47.56 |
| June 1999 | $19.17 | $50.12 |
| May 1999 | $17.43 | $91.25 |
| April 1999 | $19.12 | $100.12 |
| March 1999 | $18.05 | $94.50 |
| February 1999 | $16.56 | $86.81 |
| January 1999 | $15.66 | $82.06 |
| December 1998 | $16.31 | $85.50 |
| November 1998 | $14.33 | $75.19 |
| October 1998 | $12.50 | $65.56 |
| September 1998 | $9.77 | $51.25 |
| August 1998 | $11.20 | $58.88 |
| July 1998 | $12.22 | $64.25 |
| June 1998 | $13.26 | $69.69 |
| May 1998 | $12.14 | $63.88 |
| April 1998 | $12.62 | $66.44 |
| March 1998 | $12.90 | $67.88 |
| February 1998 | $11.10 | $58.50 |
| January 1998 | $10.43 | $54.94 |
| December 1997 | $9.76 | $51.44 |
| November 1997 | $10.15 | $53.56 |
| October 1997 | $8.42 | $44.44 |
| September 1997 | $8.76 | $46.25 |
| August 1997 | $8.98 | $47.50 |
| July 1997 | $8.71 | $46.06 |
| June 1997 | $9.50 | $50.25 |
| May 1997 | $9.84 | $52.12 |
| April 1997 | $8.64 | $45.75 |
| March 1997 | $9.14 | $48.38 |
| February 1997 | $8.77 | $46.50 |
| January 1997 | $9.02 | $47.88 |
| December 1996 | $9.59 | $50.88 |
| November 1996 | $9.41 | $50 |
| October 1996 | $8.09 | $43 |
| September 1996 | $8.44 | $44.88 |
| August 1996 | $8.08 | $43 |
| July 1996 | $7.23 | $38.50 |
| June 1996 | $7.94 | $42.25 |
| May 1996 | $7.12 | $38 |
| April 1996 | $6.86 | $36.62 |
| March 1996 | $6.70 | $35.75 |
| February 1996 | $6.85 | $36.62 |
| January 1996 | $6.90 | $36.88 |
| December 1995 | $6.52 | $34.88 |
| November 1995 | $6.80 | $36.38 |
EL
Price: $144.41
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.83%
Payout Ratio: 172.55%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 95.56
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 1.9 million
Ebitda: 851.0 millionMarket Capitalization: 52.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 29
DGR3: 14.29%
DGR5: 13.54%
DGR10: 12.17%
DGR20: 16.89%