The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	64.240	65.580	64.080	65.580	65.116	0
2026-04-16	65.280	65.280	63.320	63.320	62.872	0
2026-04-15	65.260	65.260	64.600	64.600	64.143	0
2026-04-14	63.520	64.040	63.460	63.700	63.250	0
2026-04-13	61.180	63.200	61.180	63.200	62.753	0
2026-04-10	62.820	63.180	61.420	61.420	60.986	13
2026-04-09	61.120	61.460	60.320	61.020	60.589	199
2026-04-08	61.820	62.260	61.380	61.380	60.946	170
2026-04-07	60.960	61.080	59.760	59.760	59.337	0
2026-04-02	60.200	61.200	58.400	58.800	58.384	684
2026-04-01	62.600	63.000	62.400	63.000	62.555	0
2026-03-31	59.800	60.400	59.400	59.400	58.980	0
2026-03-30	58.600	59.000	58.600	59.000	58.583	0
2026-03-27	61.000	61.000	59.400	59.400	58.980	0
2026-03-26	63.200	63.200	61.800	61.800	61.363	0
2026-03-25	62.800	62.800	62.200	62.800	62.356	25
2026-03-24	69.200	69.200	61.800	62.000	61.562	110
2026-03-23	73.400	77.200	73.400	76.800	76.257	0
2026-03-20	74.200	74.600	73.600	74.400	73.874	0
2026-03-19	74.800	75.000	74.000	74.200	73.675	0
2026-03-18	77.400	77.800	76.000	76.800	76.257	0
2026-03-17	80.400	80.400	80.400	80.400	79.832	0
2026-03-16	80.400	80.400	80.400	80.400	79.832	0
2026-03-13	80.400	80.400	80.400	80.400	79.832	0
2026-03-12	80.400	80.400	80.400	80.400	79.832	0
2026-03-11	81.600	81.600	80.400	80.400	79.832	0
2026-03-10	79.600	82.200	79.400	82.200	81.619	0
2026-03-09	78.000	79.000	77.000	77.000	76.456	0
2026-03-06	82.800	82.800	80.600	80.600	80.030	0
2026-03-05	85.200	85.600	84.400	84.800	84.200	0
2026-03-04	84.200	88.200	84.200	88.200	87.576	0
2026-03-03	85.400	85.400	82.200	82.400	81.817	110
2026-03-02	90.600	90.800	89.400	89.400	88.768	0
2026-02-27	93.800	94.000	92.600	92.600	91.945	3
2026-02-26	95.800	95.800	95.800	95.800	94.824	0
2026-02-25	98.000	98.000	95.800	95.800	94.824	0
2026-02-24	95.600	98.800	95.600	98.800	97.793	0
2026-02-23	96.400	98.000	96.400	97.200	96.210	0
2026-02-20	95.600	96.000	94.600	96.000	95.022	0
2026-02-19	94.600	94.600	94.400	94.400	93.438	0
2026-02-18	95.000	95.400	94.800	95.400	94.428	0
2026-02-17	91.000	93.200	90.800	92.600	91.657	370
2026-02-16	92.000	92.000	91.600	91.800	90.865	110
2026-02-13	89.600	91.600	89.600	91.600	90.667	0
2026-02-12	89.600	92.400	89.200	92.400	91.459	0
2026-02-11	85.400	88.000	85.400	88.000	87.103	0
2026-02-10	83.200	87.000	83.200	87.000	86.114	0
2026-02-09	84.600	84.800	83.200	83.200	82.352	0
2026-02-06	82.000	89.000	82.000	89.000	88.093	110
2026-02-05	102.00	102.00	79.400	79.400	78.591	254
2026-02-04	98.400	100.50	98.200	100.50	99.476	0

← NewerPage 3 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.