The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	80.200	80.200	79.000	80.200	79.092	46
2025-11-03	84.000	84.600	82.000	82.000	80.867	0
2025-10-31	83.800	84.200	83.400	83.400	82.248	0
2025-10-30	83.800	89.600	82.400	85.800	84.614	185
2025-10-29	85.600	85.600	84.800	84.800	83.628	0
2025-10-28	86.200	86.200	85.000	85.600	84.417	0
2025-10-27	89.000	89.200	86.600	86.600	85.403	0
2025-10-24	85.800	87.800	85.800	87.800	86.587	0
2025-10-23	85.400	86.400	85.400	86.200	85.009	0
2025-10-22	84.800	85.000	84.600	85.000	83.826	0
2025-10-21	88.800	88.800	86.800	86.800	85.601	0
2025-10-20	87.400	89.200	87.400	89.000	87.770	0
2025-10-17	81.800	85.200	80.800	85.200	84.023	0
2025-10-16	82.200	83.400	82.000	83.400	82.248	0
2025-10-15	82.200	83.200	82.200	83.000	81.853	0
2025-10-14	79.600	79.800	79.000	79.800	78.697	0
2025-10-13	78.600	80.200	78.600	79.800	78.697	0
2025-10-10	81.400	82.800	78.600	78.600	77.514	229
2025-10-09	82.600	83.000	81.600	81.600	80.472	0
2025-10-08	79.800	82.000	79.800	82.000	80.867	0
2025-10-07	75.800	78.400	75.600	78.400	77.317	0
2025-10-06	75.400	76.000	75.400	75.600	74.555	0
2025-10-03	75.600	76.000	75.200	75.600	74.555	0
2025-10-02	73.200	75.400	73.200	75.400	74.358	80
2025-10-01	74.400	75.200	74.400	75.200	74.161	0
2025-09-30	75.800	76.600	75.200	75.200	74.161	0
2025-09-29	74.200	75.600	74.200	75.600	74.555	0
2025-09-26	72.200	73.600	72.000	73.600	72.583	0
2025-09-25	72.800	73.200	72.200	72.200	71.202	0
2025-09-24	74.600	74.800	73.600	73.600	72.583	0
2025-09-23	74.000	75.200	74.000	74.800	73.766	0
2025-09-22	74.400	75.200	74.400	75.200	74.161	0
2025-09-19	74.800	75.000	74.000	74.000	72.978	0
2025-09-18	75.000	75.600	74.800	75.600	74.555	0
2025-09-17	74.600	75.400	74.200	75.400	74.358	26
2025-09-16	74.200	74.200	73.800	73.800	72.780	0
2025-09-15	71.600	74.200	71.600	74.200	73.175	0
2025-09-12	73.200	74.200	72.400	72.400	71.400	6
2025-09-11	74.200	75.200	74.200	74.400	73.372	10
2025-09-10	75.800	75.800	74.800	74.800	73.766	0
2025-09-09	75.600	75.800	75.600	75.800	74.753	0
2025-09-08	76.400	76.400	75.000	75.000	73.964	0
2025-09-05	75.000	76.200	74.600	76.200	75.147	79
2025-09-04	79.200	79.200	76.800	76.800	75.739	0
2025-09-03	78.000	78.000	77.000	77.000	75.936	0
2025-09-02	77.600	77.600	77.400	77.400	76.331	0
2025-09-01	78.600	78.600	78.600	78.600	77.217	0
2025-08-29	78.600	78.600	78.200	78.600	77.217	0
2025-08-28	79.800	79.800	79.000	79.000	77.610	0
2025-08-27	77.400	79.000	77.400	79.000	77.610	0
2025-08-26	76.200	76.800	76.200	76.800	75.449	0
2025-08-25	78.000	78.000	76.200	76.200	74.860	90
2025-08-22	76.200	77.600	76.000	77.600	76.235	0
2025-08-21	74.200	76.000	73.400	76.000	74.663	2
2025-08-20	77.000	77.000	69.400	73.200	71.912	903
2025-08-19	78.000	78.000	77.800	78.000	76.628	30
2025-08-18	77.800	78.400	77.400	78.400	77.021	0
2025-08-15	76.800	77.600	76.800	77.600	76.235	0
2025-08-14	82.000	82.200	77.200	77.200	75.842	0
2025-08-13	79.000	80.000	78.400	80.000	78.593	34

← NewerPage 5 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.