Estee Lauder Companies, Inc. (T ( EL) - Price History
Monthly price history for EL (Estee Lauder Companies, Inc. (T)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $67.70 | $67.70 |
| February 2025 | $71.47 | $71.47 |
| January 2025 | $83.43 | $83.43 |
| December 2024 | $74.98 | $74.98 |
| November 2024 | $72.12 | $72.12 |
| October 2024 | $68.61 | $68.94 |
| September 2024 | $99.22 | $99.69 |
| August 2024 | $91.23 | $91.66 |
| July 2024 | $98.42 | $99.61 |
| June 2024 | $105.12 | $106.40 |
| May 2024 | $121.88 | $123.36 |
| April 2024 | $144.16 | $146.71 |
| March 2024 | $151.47 | $154.15 |
| February 2024 | $146 | $148.58 |
| January 2024 | $129.12 | $131.99 |
| December 2023 | $143.07 | $146.25 |
| November 2023 | $124.92 | $127.69 |
| October 2023 | $125.41 | $128.87 |
| September 2023 | $140.67 | $144.55 |
| August 2023 | $156.22 | $160.53 |
| July 2023 | $174.44 | $180 |
| June 2023 | $190.32 | $196.38 |
| May 2023 | $178.35 | $184.03 |
| April 2023 | $238.28 | $246.72 |
| March 2023 | $238.03 | $246.46 |
| February 2023 | $234.74 | $243.05 |
| January 2023 | $266.87 | $277.08 |
| December 2022 | $238.97 | $248.11 |
| November 2022 | $227.10 | $235.79 |
| October 2022 | $192.52 | $200.49 |
| September 2022 | $207.32 | $215.90 |
| August 2022 | $244.26 | $254.38 |
| July 2022 | $261.64 | $273.10 |
| June 2022 | $243.98 | $254.67 |
| May 2022 | $243.96 | $254.65 |
| April 2022 | $252.34 | $264.06 |
| March 2022 | $260.24 | $272.32 |
| February 2022 | $283.18 | $296.33 |
| January 2022 | $297.34 | $311.79 |
| December 2021 | $353.05 | $370.20 |
| November 2021 | $316.69 | $332.07 |
| October 2021 | $308.75 | $324.33 |
| September 2021 | $285.52 | $299.93 |
| August 2021 | $324.13 | $340.49 |
| July 2021 | $317.30 | $333.83 |
| June 2021 | $302.33 | $318.08 |
| May 2021 | $291.34 | $306.52 |
| April 2021 | $297.74 | $313.80 |
| March 2021 | $275.97 | $290.85 |
| February 2021 | $271.23 | $285.86 |
| January 2021 | $224.14 | $236.65 |
| December 2020 | $252.12 | $266.19 |
| November 2020 | $232.35 | $245.32 |
| October 2020 | $207.60 | $219.66 |
| September 2020 | $206.27 | $218.25 |
| August 2020 | $209.55 | $221.72 |
| July 2020 | $186.28 | $197.54 |
| June 2020 | $177.92 | $188.68 |
| May 2020 | $186.21 | $197.47 |
| April 2020 | $166.34 | $176.40 |
| March 2020 | $150.26 | $159.34 |
| February 2020 | $173.13 | $183.60 |
| January 2020 | $183.57 | $195.16 |
| December 2019 | $194.27 | $206.54 |
| November 2019 | $183.86 | $195.47 |
| October 2019 | $174.78 | $186.27 |
| September 2019 | $186.67 | $198.95 |
| August 2019 | $185.77 | $197.99 |
| July 2019 | $172.46 | $184.19 |
| June 2019 | $171.45 | $183.11 |
| May 2019 | $150.77 | $161.03 |
| April 2019 | $160.44 | $171.81 |
| March 2019 | $154.60 | $165.55 |
| February 2019 | $146.56 | $156.94 |
| January 2019 | $127.04 | $136.42 |
| December 2018 | $121.16 | $130.10 |
| November 2018 | $132.86 | $142.66 |
| October 2018 | $127.60 | $137.44 |
| September 2018 | $134.92 | $145.32 |
| August 2018 | $130.09 | $140.12 |
| July 2018 | $124.94 | $134.94 |
| June 2018 | $132.12 | $142.69 |
| May 2018 | $138.37 | $149.44 |
| April 2018 | $136.77 | $148.09 |
| March 2018 | $138.28 | $149.72 |
| February 2018 | $127.86 | $138.44 |
| January 2018 | $124.31 | $134.96 |
| December 2017 | $117.20 | $127.24 |
| November 2017 | $114.98 | $124.83 |
| October 2017 | $102.68 | $111.81 |
| September 2017 | $99.03 | $107.84 |
| August 2017 | $98.25 | $106.99 |
| July 2017 | $90.61 | $98.99 |
| June 2017 | $87.86 | $95.98 |
| May 2017 | $86.17 | $94.14 |
| April 2017 | $79.48 | $87.14 |
| March 2017 | $77.33 | $84.79 |
| February 2017 | $75.56 | $82.85 |
| January 2017 | $73.77 | $81.21 |
| December 2016 | $69.48 | $76.49 |
| November 2016 | $70.58 | $77.70 |
| October 2016 | $78.80 | $87.13 |
| September 2016 | $80.10 | $88.56 |
| August 2016 | $80.70 | $89.23 |
| July 2016 | $83.74 | $92.90 |
| June 2016 | $82.05 | $91.02 |
| May 2016 | $82.74 | $91.78 |
| April 2016 | $86.14 | $95.87 |
| March 2016 | $84.74 | $94.31 |
| February 2016 | $82.06 | $91.33 |
| January 2016 | $76.35 | $85.25 |
| December 2015 | $78.86 | $88.06 |
| November 2015 | $75.34 | $84.12 |
| October 2015 | $71.81 | $80.46 |
| September 2015 | $72 | $80.68 |
| August 2015 | $71.19 | $79.77 |
| July 2015 | $79.28 | $89.11 |
| June 2015 | $77.10 | $86.66 |
| May 2015 | $77.79 | $87.43 |
| April 2015 | $72.13 | $81.29 |
| March 2015 | $73.79 | $83.16 |
| February 2015 | $73.35 | $82.67 |
| January 2015 | $62.45 | $70.59 |
| December 2014 | $67.41 | $76.20 |
| November 2014 | $65.59 | $74.14 |
| October 2014 | $66.29 | $75.18 |
| September 2014 | $65.89 | $74.72 |
| August 2014 | $67.75 | $76.83 |
| July 2014 | $64.61 | $73.46 |
| June 2014 | $65.31 | $74.26 |
| May 2014 | $67.39 | $76.62 |
| April 2014 | $63.66 | $72.57 |
| March 2014 | $58.66 | $66.88 |
| February 2014 | $60.38 | $68.84 |
| January 2014 | $60.12 | $68.74 |
| December 2013 | $65.87 | $75.32 |
| November 2013 | $65.56 | $74.96 |
| October 2013 | $61.89 | $70.96 |
| September 2013 | $60.97 | $69.90 |
| August 2013 | $57.01 | $65.36 |
| July 2013 | $57.10 | $65.65 |
| June 2013 | $57.21 | $65.77 |
| May 2013 | $58.96 | $67.78 |
| April 2013 | $60.17 | $69.35 |
| March 2013 | $55.55 | $64.03 |
| February 2013 | $55.61 | $64.10 |
| January 2013 | $52.71 | $60.93 |
| December 2012 | $51.78 | $59.86 |
| November 2012 | $50.39 | $58.25 |
| October 2012 | $52.65 | $61.62 |
| September 2012 | $52.61 | $61.57 |
| August 2012 | $51.23 | $59.95 |
| July 2012 | $44.76 | $52.38 |
| June 2012 | $46.24 | $54.12 |
| May 2012 | $46.27 | $54.15 |
| April 2012 | $55.84 | $65.35 |
| March 2012 | $52.93 | $61.94 |
| February 2012 | $50.02 | $58.54 |
| January 2012 | $49.50 | $57.93 |
| December 2011 | $47.99 | $112.32 |
| November 2011 | $50.41 | $117.98 |
| October 2011 | $41.66 | $98.45 |
| September 2011 | $37.17 | $87.84 |
| August 2011 | $41.33 | $97.66 |
| July 2011 | $44.40 | $104.91 |
| June 2011 | $44.52 | $105.19 |
| May 2011 | $43.38 | $102.51 |
| April 2011 | $41.05 | $97 |
| March 2011 | $40.78 | $96.36 |
| February 2011 | $39.95 | $94.41 |
| January 2011 | $34.07 | $80.50 |
| December 2010 | $34.15 | $80.70 |
| November 2010 | $31.71 | $74.92 |
| October 2010 | $29.82 | $71.17 |
| September 2010 | $26.49 | $63.23 |
| August 2010 | $23.49 | $56.07 |
| July 2010 | $26.08 | $62.25 |
| June 2010 | $23.35 | $55.73 |
| May 2010 | $24.42 | $58.27 |
| April 2010 | $27.62 | $65.92 |
| March 2010 | $27.18 | $64.87 |
| February 2010 | $25.19 | $60.13 |
| January 2010 | $22.01 | $52.52 |
| December 2009 | $20.26 | $48.36 |
| November 2009 | $19.62 | $46.83 |
| October 2009 | $17.60 | $42.50 |
| September 2009 | $15.36 | $37.08 |
| August 2009 | $14.85 | $35.85 |
| July 2009 | $15.09 | $36.44 |
| June 2009 | $13.53 | $32.67 |
| May 2009 | $13.70 | $33.08 |
| April 2009 | $12.38 | $29.90 |
| March 2009 | $10.21 | $24.65 |
| February 2009 | $9.38 | $22.65 |
| January 2009 | $10.87 | $26.25 |
| December 2008 | $12.82 | $30.96 |
| November 2008 | $11.56 | $27.90 |
| October 2008 | $14.62 | $36.04 |
| September 2008 | $20.25 | $49.91 |
| August 2008 | $20.19 | $49.77 |
| July 2008 | $17.89 | $44.10 |
| June 2008 | $18.85 | $46.45 |
| May 2008 | $19.31 | $47.60 |
| April 2008 | $18.51 | $45.61 |
| March 2008 | $18.60 | $45.85 |
| February 2008 | $17.28 | $42.58 |
| January 2008 | $17.13 | $42.22 |
| December 2007 | $17.70 | $43.61 |
| November 2007 | $17.98 | $44.88 |
| October 2007 | $17.59 | $43.90 |
| September 2007 | $17.01 | $42.46 |
| August 2007 | $16.66 | $41.59 |
| July 2007 | $18.04 | $45.02 |
| June 2007 | $18.23 | $45.51 |
| May 2007 | $18.95 | $47.30 |
| April 2007 | $20.60 | $51.42 |
| March 2007 | $19.57 | $48.85 |
| February 2007 | $19.18 | $47.87 |
| January 2007 | $19.03 | $47.50 |
| December 2006 | $16.36 | $40.82 |
| November 2006 | $16.35 | $41.29 |
| October 2006 | $15.99 | $40.39 |
| September 2006 | $15.97 | $40.33 |
| August 2006 | $14.59 | $36.86 |
| July 2006 | $14.77 | $37.32 |
| June 2006 | $15.31 | $38.67 |
| May 2006 | $16.21 | $40.94 |
| April 2006 | $14.70 | $37.12 |
| March 2006 | $14.72 | $37.19 |
| February 2006 | $14.81 | $37.42 |
| January 2006 | $14.44 | $36.47 |
| December 2005 | $13.25 | $33.48 |
| November 2005 | $12.92 | $33.01 |
| October 2005 | $12.98 | $33.17 |
| September 2005 | $13.63 | $34.83 |
| August 2005 | $15.80 | $40.39 |
| July 2005 | $15.31 | $39.14 |
| June 2005 | $15.31 | $39.13 |
| May 2005 | $15.29 | $39.09 |
| April 2005 | $15.03 | $38.41 |
| March 2005 | $17.60 | $44.98 |
| February 2005 | $17.21 | $43.98 |
| January 2005 | $17.66 | $45.14 |
| December 2004 | $17.91 | $45.77 |
| November 2004 | $16.92 | $43.64 |
| October 2004 | $16.65 | $42.95 |
| September 2004 | $16.21 | $41.80 |
| August 2004 | $17.04 | $43.95 |
| July 2004 | $17.02 | $43.90 |
| June 2004 | $18.92 | $48.78 |
| May 2004 | $17.76 | $45.79 |
| April 2004 | $17.72 | $45.71 |
| March 2004 | $17.19 | $44.34 |
| February 2004 | $16.52 | $42.60 |
| January 2004 | $15.89 | $40.97 |
| December 2003 | $15.22 | $39.26 |
| November 2003 | $14.62 | $38 |
| October 2003 | $14.38 | $37.39 |
| September 2003 | $13.12 | $34.10 |
| August 2003 | $13.27 | $34.49 |
| July 2003 | $14.36 | $37.33 |
| June 2003 | $12.90 | $33.53 |
| May 2003 | $12.82 | $33.32 |
| April 2003 | $12.50 | $32.50 |
| March 2003 | $11.68 | $30.36 |
| February 2003 | $10.79 | $28.05 |
| January 2003 | $11.61 | $30.17 |
| December 2002 | $10.16 | $26.40 |
| November 2002 | $10.42 | $27.28 |
| October 2002 | $11.12 | $29.12 |
| September 2002 | $10.98 | $28.74 |
| August 2002 | $11.44 | $29.95 |
| July 2002 | $11.58 | $30.32 |
| June 2002 | $13.44 | $35.20 |
| May 2002 | $14.01 | $36.75 |
| April 2002 | $13.79 | $36.15 |
| March 2002 | $13.03 | $34.16 |
| February 2002 | $11.88 | $31.20 |
| January 2002 | $12.30 | $32.30 |
| December 2001 | $12.21 | $32.06 |
| November 2001 | $12.69 | $33.37 |
| October 2001 | $12.26 | $32.25 |
| September 2001 | $12.60 | $33.15 |
| August 2001 | $14.72 | $38.85 |
| July 2001 | $14.98 | $39.55 |
| June 2001 | $16.33 | $43.10 |
| May 2001 | $15.36 | $40.60 |
| April 2001 | $15.04 | $39.75 |
| March 2001 | $13.78 | $36.42 |
| February 2001 | $14.60 | $38.64 |
| January 2001 | $14.40 | $38.10 |
| December 2000 | $16.56 | $43.81 |
| November 2000 | $16.35 | $43.31 |
| October 2000 | $17.53 | $46.44 |
| September 2000 | $13.82 | $36.62 |
| August 2000 | $15.43 | $40.94 |
| July 2000 | $16.59 | $44 |
| June 2000 | $18.64 | $49.44 |
| May 2000 | $16.88 | $44.81 |
| April 2000 | $16.64 | $44.19 |
| March 2000 | $18.85 | $50.06 |
| February 2000 | $16.32 | $43.38 |
| January 2000 | $19.23 | $51.12 |
| December 1999 | $18.97 | $50.44 |
| November 1999 | $15.85 | $42.19 |
| October 1999 | $17.52 | $46.62 |
| September 1999 | $14.68 | $39.06 |
| August 1999 | $17.24 | $45.94 |
| July 1999 | $17.85 | $47.56 |
| June 1999 | $18.81 | $50.12 |
| May 1999 | $17.10 | $91.25 |
| April 1999 | $18.76 | $100.12 |
| March 1999 | $17.71 | $94.50 |
| February 1999 | $16.25 | $86.81 |
| January 1999 | $15.36 | $82.06 |
| December 1998 | $16.01 | $85.50 |
| November 1998 | $14.06 | $75.19 |
| October 1998 | $12.26 | $65.56 |
| September 1998 | $9.58 | $51.25 |
| August 1998 | $10.99 | $58.88 |
| July 1998 | $12 | $64.25 |
| June 1998 | $13.01 | $69.69 |
| May 1998 | $11.91 | $63.88 |
| April 1998 | $12.39 | $66.44 |
| March 1998 | $12.66 | $67.88 |
| February 1998 | $10.89 | $58.50 |
| January 1998 | $10.23 | $54.94 |
| December 1997 | $9.58 | $51.44 |
| November 1997 | $9.96 | $53.56 |
| October 1997 | $8.26 | $44.44 |
| September 1997 | $8.60 | $46.25 |
| August 1997 | $8.82 | $47.50 |
| July 1997 | $8.55 | $46.06 |
| June 1997 | $9.33 | $50.25 |
| May 1997 | $9.66 | $52.12 |
| April 1997 | $8.48 | $45.75 |
| March 1997 | $8.96 | $48.38 |
| February 1997 | $8.60 | $46.50 |
| January 1997 | $8.86 | $47.88 |
| December 1996 | $9.41 | $50.88 |
| November 1996 | $9.23 | $50 |
| October 1996 | $7.94 | $43 |
| September 1996 | $8.29 | $44.88 |
| August 1996 | $7.93 | $43 |
| July 1996 | $7.10 | $38.50 |
| June 1996 | $7.79 | $42.25 |
| May 1996 | $6.99 | $38 |
| April 1996 | $6.74 | $36.62 |
| March 1996 | $6.58 | $35.75 |
| February 1996 | $6.72 | $36.62 |
| January 1996 | $6.77 | $36.88 |
| December 1995 | $6.40 | $34.88 |
| November 1995 | $6.67 | $36.38 |
EL
Price: $67.70
52 week price:
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 244.44%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: -1.94 USD
P/E Ratio: -37.07
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 1.9 million
Ebitda: 851.0 millionMarket Capitalization: 25.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 21.01%
DGR5: 12.00%
DGR10: 14.20%
DGR20: 17.13%