The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.360	70.980	70.360	70.980	70.747	0
2026-07-23	72.140	72.260	69.660	69.660	69.432	0
2026-07-22	71.960	72.780	71.960	72.340	72.103	0
2026-07-21	73.460	73.500	72.660	72.660	72.422	0
2026-07-20	71.740	72.740	71.740	72.740	72.501	0
2026-07-17	71.900	72.080	71.460	71.800	71.565	0
2026-07-16	72.080	72.400	71.860	72.100	71.864	137
2026-07-15	70.740	73.560	70.740	73.560	73.319	140
2026-07-14	71.080	72.280	71.080	71.440	71.206	0
2026-07-13	72.780	72.780	71.780	71.780	71.545	0
2026-07-10	71.720	72.500	71.620	72.320	72.083	0
2026-07-09	72.020	72.420	71.240	72.140	71.903	0
2026-07-08	73.660	73.660	71.740	71.740	71.505	0
2026-07-07	73.800	75.560	73.800	74.060	73.817	0
2026-07-06	73.400	74.600	72.940	73.100	72.860	7
2026-07-03	73.240	73.240	73.000	73.140	72.900	0
2026-07-02	72.240	73.780	72.240	72.700	72.462	0
2026-07-01	69.020	70.580	69.020	70.580	70.349	128
2026-06-30	69.700	69.720	68.580	68.820	68.594	0
2026-06-29	70.460	70.860	68.460	68.460	68.235	0
2026-06-26	70.860	72.340	70.600	72.340	72.103	0
2026-06-25	73.340	73.880	72.660	72.660	72.422	4
2026-06-24	73.620	74.060	73.620	74.000	73.757	0
2026-06-23	73.160	74.040	72.780	73.460	73.219	10
2026-06-22	73.480	74.820	73.480	74.520	74.276	0
2026-06-19	74.000	74.000	73.820	73.900	73.658	0
2026-06-18	72.380	73.580	72.360	73.580	73.339	0
2026-06-17	75.580	75.600	75.300	75.300	75.053	0
2026-06-16	78.020	78.020	76.780	76.780	76.528	0
2026-06-15	78.040	78.580	77.760	78.580	78.322	0
2026-06-12	75.820	76.980	75.820	76.980	76.728	0
2026-06-11	74.860	75.260	74.460	75.260	75.013	0
2026-06-10	74.480	76.200	74.180	76.200	75.950	0
2026-06-09	73.560	74.480	73.460	74.480	74.236	0
2026-06-08	72.320	73.300	72.320	73.300	73.060	45
2026-06-05	71.200	71.880	71.200	71.880	71.644	0
2026-06-04	71.220	71.880	70.640	70.640	70.408	0
2026-06-03	71.680	71.760	71.480	71.480	71.246	0
2026-06-02	73.360	74.320	72.540	72.540	72.302	0
2026-06-01	76.400	76.880	73.360	73.360	73.119	0
2026-05-29	77.780	78.720	77.340	77.480	77.226	45
2026-05-28	79.060	79.060	79.060	79.060	78.501	0
2026-05-27	74.520	79.060	74.520	79.060	78.501	170
2026-05-26	76.120	76.380	75.720	75.720	75.185	10
2026-05-25	76.380	77.200	76.060	76.400	75.860	0
2026-05-22	74.820	76.180	74.740	75.100	74.569	0
2026-05-21	67.180	67.520	67.080	67.520	67.043	0
2026-05-20	65.600	66.860	65.600	66.860	66.387	0
2026-05-19	68.680	69.060	66.640	66.640	66.169	0
2026-05-18	68.780	69.180	68.420	68.900	68.413	1
2026-05-15	69.100	69.300	68.740	69.300	68.810	0
2026-05-14	70.120	70.620	70.120	70.300	69.803	0
2026-05-13	72.280	72.480	71.200	71.200	70.697	0
2026-05-12	70.320	70.820	70.300	70.820	70.319	0
2026-05-11	73.440	73.440	69.980	69.980	69.485	0
2026-05-08	72.660	72.860	72.180	72.180	71.670	0
2026-05-07	73.900	74.600	73.040	73.040	72.524	0
2026-05-06	70.960	72.640	70.960	72.640	72.126	11
2026-05-05	69.820	70.260	69.100	69.720	69.227	7
2026-05-04	68.080	69.580	67.760	69.580	69.088	170

← NewerPage 2 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.