The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	101.50	102.00	101.00	101.50	100.47	0
2026-02-02	101.50	101.50	97.800	101.50	100.47	146
2026-01-30	95.800	97.000	95.600	97.000	96.012	0
2026-01-29	95.800	96.600	95.800	96.200	95.220	0
2026-01-28	97.200	97.600	97.200	97.600	96.606	0
2026-01-27	98.200	98.600	97.600	98.000	97.002	0
2026-01-26	99.000	99.200	98.400	99.200	98.189	0
2026-01-23	102.00	102.00	99.400	99.400	98.387	0
2026-01-22	101.00	102.00	101.00	102.00	100.96	0
2026-01-21	96.600	99.400	96.600	99.400	98.387	0
2026-01-20	96.200	97.200	95.400	97.200	96.210	0
2026-01-19	96.600	96.800	96.400	96.800	95.814	0
2026-01-16	99.800	100.00	98.400	98.400	97.398	0
2026-01-15	100.50	101.00	100.50	101.00	99.971	0
2026-01-14	99.000	100.50	98.800	100.50	99.476	0
2026-01-13	97.000	101.50	96.800	101.50	100.47	0
2026-01-12	97.000	97.200	96.800	97.200	96.210	0
2026-01-09	94.600	97.000	94.600	97.000	96.012	0
2026-01-08	90.000	92.600	89.600	92.600	91.657	0
2026-01-07	93.000	93.000	89.800	89.800	88.885	0
2026-01-06	92.000	93.800	92.000	93.800	92.844	26
2026-01-05	91.400	95.200	91.400	92.400	91.459	283
2026-01-02	89.200	91.000	89.200	91.000	90.073	0
2025-12-30	90.600	91.000	90.600	91.000	90.073	60
2025-12-29	91.400	91.600	91.000	91.000	90.073	0
2025-12-23	92.400	92.400	91.400	91.400	90.469	0
2025-12-22	92.400	92.600	92.200	92.600	91.657	0
2025-12-19	91.800	92.600	91.800	92.600	91.657	0
2025-12-18	89.800	93.000	89.800	93.000	92.053	0
2025-12-17	89.200	90.000	89.000	90.000	89.083	0
2025-12-16	85.800	88.400	85.800	88.400	87.499	0
2025-12-15	89.000	89.400	87.200	87.200	86.312	81
2025-12-12	90.200	90.400	88.600	88.600	87.697	116
2025-12-11	91.600	92.600	91.200	92.600	91.657	0
2025-12-10	88.200	90.200	88.200	90.200	89.281	0
2025-12-09	88.200	89.200	88.000	89.200	88.291	0
2025-12-08	90.200	90.800	89.600	89.600	88.687	0
2025-12-05	89.400	90.600	89.200	90.600	89.677	0
2025-12-04	87.600	88.200	87.600	88.000	87.103	0
2025-12-03	85.200	86.400	85.200	86.400	85.520	0
2025-12-02	81.400	85.000	81.400	85.000	84.134	0
2025-12-01	80.800	81.600	80.200	81.600	80.769	0
2025-11-28	80.800	81.000	80.800	80.800	79.977	0
2025-11-27	82.000	82.000	82.000	82.000	80.867	0
2025-11-26	79.600	82.000	79.600	82.000	80.867	0
2025-11-25	79.200	80.800	78.800	80.800	79.684	0
2025-11-24	78.600	78.600	78.000	78.400	77.317	0
2025-11-21	75.000	76.800	75.000	76.800	75.739	0
2025-11-20	75.400	76.400	75.200	76.400	75.344	133
2025-11-19	76.400	76.400	75.200	75.200	74.161	0
2025-11-18	74.000	74.200	73.600	74.200	73.175	150
2025-11-17	76.400	76.400	75.600	75.600	74.555	0
2025-11-14	77.400	77.600	76.200	77.400	76.331	0
2025-11-13	79.600	79.600	78.800	78.800	77.711	0
2025-11-12	78.400	79.400	78.400	79.400	78.303	0
2025-11-11	77.400	78.800	77.400	78.800	77.711	0
2025-11-10	76.200	78.000	76.200	78.000	76.922	0
2025-11-07	76.000	76.200	73.800	73.800	72.780	0
2025-11-06	79.000	79.000	78.200	78.200	77.119	0
2025-11-05	79.000	79.600	79.000	79.400	78.303	0

← NewerPage 4 of 5 · 252 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.