The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	95.480	95.740	94.540	95.100	95.100	6
2026-10-15	90.740	94.400	90.320	94.400	94.400	0
2026-10-14	89.080	90.720	88.960	90.720	90.720	0
2026-10-13	89.660	89.720	87.820	87.820	87.820	0
2026-10-12	87.920	88.360	87.520	88.360	88.360	0
2026-10-09	84.360	87.120	84.100	87.120	87.120	0
2026-10-08	84.160	84.260	83.480	83.480	83.480	0
2026-10-07	82.940	84.200	82.940	84.200	84.200	0
2026-10-06	83.400	83.860	82.640	83.860	83.860	0
2026-10-05	83.540	84.720	83.520	83.520	83.520	0
2026-10-02	80.340	80.920	80.340	80.920	80.920	0
2026-10-01	82.160	82.200	79.060	79.060	79.060	0
2026-09-30	83.400	83.940	82.760	82.760	82.760	0
2026-09-29	83.660	84.120	83.560	83.700	83.700	0
2026-09-28	82.560	82.960	81.660	82.320	82.320	0
2026-09-25	83.880	84.020	82.860	82.860	82.860	0
2026-09-24	86.120	86.120	85.160	85.160	85.160	0
2026-09-23	87.940	88.140	86.440	86.440	86.440	0
2026-09-22	84.020	86.100	83.860	86.100	86.100	0
2026-09-21	81.880	82.740	81.620	82.160	82.160	0
2026-09-18	81.960	81.960	81.500	81.940	81.940	0
2026-09-17	83.560	84.680	82.280	82.280	82.280	0
2026-09-16	83.560	83.680	83.420	83.420	83.420	0
2026-09-15	85.120	85.140	83.860	83.860	83.860	0
2026-09-14	83.980	84.400	83.820	84.400	84.400	0
2026-09-11	83.400	84.080	83.040	83.040	83.040	0
2026-09-10	85.220	85.280	84.160	84.340	84.340	0
2026-09-09	87.440	87.440	84.500	84.500	84.500	0
2026-09-08	88.760	90.000	87.580	87.580	87.580	0
2026-09-07	88.040	88.040	88.040	88.040	88.040	0
2026-09-04	86.540	88.040	86.540	88.040	88.040	0
2026-09-03	87.220	87.560	86.320	86.320	86.320	0
2026-09-02	86.500	87.700	86.120	87.700	87.700	0
2026-09-01	88.180	88.180	86.320	86.320	86.320	0
2026-08-31	89.000	89.340	88.220	88.640	88.640	10
2026-08-28	91.680	91.680	91.680	91.680	91.379	0
2026-08-27	90.280	91.680	89.300	91.680	91.379	0
2026-08-26	89.780	90.020	89.520	90.020	89.725	0
2026-08-25	89.340	89.340	88.760	88.760	88.469	0
2026-08-24	87.400	88.640	87.240	88.640	88.349	0
2026-08-21	82.360	86.540	82.300	86.540	86.256	0
2026-08-20	83.560	83.740	81.880	83.740	83.465	0
2026-08-19	73.460	74.420	73.140	74.420	74.176	147
2026-08-18	72.860	73.480	72.840	73.480	73.239	0
2026-08-17	74.320	74.320	72.920	72.920	72.681	45
2026-08-14	76.000	76.000	75.000	75.440	75.193	0
2026-08-13	76.300	76.640	75.620	75.620	75.372	0
2026-08-12	76.100	76.500	75.620	76.200	75.950	0
2026-08-11	75.260	75.540	75.260	75.340	75.093	0
2026-08-10	76.480	76.480	75.380	75.380	75.133	39
2026-08-07	74.120	75.640	73.880	75.640	75.392	0
2026-08-06	75.500	75.880	75.180	75.760	75.512	0
2026-08-05	75.900	75.900	75.540	75.780	75.531	0
2026-08-04	73.840	73.880	73.240	73.740	73.498	0
2026-08-03	73.280	74.320	73.280	73.720	73.478	0
2026-07-31	74.080	74.080	72.940	73.060	72.820	0
2026-07-30	73.800	74.420	73.120	73.120	72.880	0
2026-07-29	74.700	74.720	73.040	73.660	73.418	0
2026-07-28	73.240	74.000	73.220	74.000	73.757	0
2026-07-27	70.960	71.960	70.680	71.960	71.724	0

Page 1 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3113 USD
2026-05-29	0.3113 USD
2026-02-27	0.3113 USD
2025-11-28	0.3113 USD
2025-09-02	0.3113 USD
2025-05-30	0.3113 USD
2025-02-28	0.3113 USD
2024-11-29	0.3113 USD
2024-08-30	0.5870 USD
2024-05-31	0.5870 USD
2024-05-30	0.6600 USD
2024-02-28	0.5870 USD
2023-11-29	0.5870 USD
2023-08-30	0.5870 USD
2023-05-30	0.5870 USD
2023-02-27	0.5870 USD
2022-11-29	0.5870 USD
2022-08-30	0.5336 USD
2022-05-27	0.5336 USD
2022-02-25	0.5336 USD
2021-11-29	0.5336 USD
2021-08-30	0.4714 USD
2021-05-27	0.4714 USD
2021-02-25	0.4714 USD
2020-11-27	0.4714 USD
2020-08-28	0.4269 USD
2020-02-27	0.4269 USD
2019-11-27	0.4269 USD
2019-08-29	0.3824 USD
2019-05-31	0.3824 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.