The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-30 | 64.520 | 65.380 | 64.520 | 65.380 | 64.918 | 0 |
| 2026-04-29 | 66.020 | 66.100 | 65.220 | 65.220 | 64.759 | 0 |
| 2026-04-28 | 66.080 | 66.580 | 65.460 | 65.460 | 64.997 | 0 |
| 2026-04-27 | 66.280 | 66.440 | 65.560 | 65.560 | 65.096 | 0 |
| 2026-04-24 | 65.140 | 66.480 | 65.040 | 66.480 | 66.010 | 0 |
| 2026-04-23 | 64.700 | 65.320 | 64.520 | 65.200 | 64.739 | 0 |
| 2026-04-22 | 65.020 | 65.620 | 64.720 | 64.720 | 64.262 | 15 |
| 2026-04-21 | 66.500 | 66.880 | 65.320 | 65.320 | 64.858 | 0 |
| 2026-04-20 | 64.360 | 64.740 | 64.360 | 64.740 | 64.282 | 0 |
← NewerPage 3 of 3 · 131 trading days
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.