The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	76.800	78.400	76.600	78.400	77.021	0
2025-08-11	77.600	78.200	76.800	77.400	76.038	109
2025-08-08	77.000	79.000	77.000	78.400	77.021	40
2025-08-07	77.400	78.000	77.400	77.400	76.038	0
2025-08-06	79.000	79.000	78.200	78.200	76.824	0
2025-08-05	80.200	80.800	80.200	80.200	78.789	12
2025-08-04	78.200	80.400	78.200	80.000	78.593	112
2025-08-01	81.200	81.200	78.000	78.000	76.628	245
2025-07-31	82.200	82.200	81.800	82.000	80.558	0
2025-07-30	79.200	81.200	79.200	81.200	79.772	0
2025-07-29	80.000	80.600	79.800	79.800	78.396	0
2025-07-28	77.400	79.400	77.200	79.400	78.003	0
2025-07-25	75.200	76.400	74.800	74.800	73.484	0
2025-07-24	76.400	76.600	75.600	76.600	75.253	0
2025-07-23	76.400	76.800	76.200	76.200	74.860	20
2025-07-22	73.600	74.400	73.200	74.400	73.091	125
2025-07-21	75.200	75.800	74.400	74.400	73.091	4
2025-07-18	74.600	74.800	74.400	74.800	73.484	0
2025-07-17	74.800	74.800	74.000	74.000	72.698	0
2025-07-16	74.000	75.600	73.000	73.000	71.716	0
2025-07-15	77.400	77.400	75.400	75.400	74.074	0
2025-07-14	78.000	78.000	77.000	77.000	75.646	3
2025-07-11	78.800	78.800	78.000	78.000	76.628	11
2025-07-10	73.600	78.800	73.600	78.800	77.414	140
2025-07-09	73.200	73.600	73.200	73.600	72.305	0
2025-07-08	73.000	73.600	72.600	72.600	71.323	0
2025-07-07	75.200	75.400	74.200	74.200	72.895	0
2025-07-04	75.000	75.000	74.400	75.000	73.681	25
2025-07-03	75.600	75.600	75.400	75.600	74.270	4
2025-07-02	72.800	74.400	72.400	74.400	73.091	0
2025-07-01	68.800	71.400	68.400	71.400	70.144	0
2025-06-30	69.000	69.400	68.200	68.200	67.000	0
2025-06-27	68.000	69.600	68.000	69.400	68.179	0
2025-06-26	66.800	67.400	66.600	67.000	65.821	80
2025-06-25	66.600	66.600	65.600	65.600	64.446	0
2025-06-24	69.200	69.800	66.800	66.800	65.625	120
2025-06-23	65.600	68.600	65.600	67.600	66.411	352
2025-06-20	65.200	65.200	64.200	65.000	63.857	150
2025-06-19	65.000	65.000	64.600	64.600	63.464	0
2025-06-18	65.200	65.600	64.000	64.400	63.267	1,823
2025-06-17	63.800	64.400	62.400	64.400	63.267	10
2025-06-16	58.800	62.600	58.800	62.600	61.499	50
2025-06-13	59.600	60.200	59.400	59.600	58.552	0
2025-06-12	60.400	61.000	59.600	61.000	59.927	0
2025-06-11	62.000	62.200	61.400	61.400	60.320	10
2025-06-10	61.200	62.200	60.800	62.200	61.106	0
2025-06-09	60.200	61.400	60.200	61.200	60.123	0
2025-06-06	59.400	60.000	59.400	59.600	58.552	0
2025-06-05	60.600	60.600	59.800	60.000	58.945	50
2025-06-04	60.800	61.400	60.800	61.400	60.320	0
2025-06-03	58.400	60.400	58.400	60.400	59.338	0
2025-06-02	58.800	58.800	58.200	58.400	57.373	0
2025-05-30	60.600	61.200	60.000	60.000	58.945	10
2025-05-29	59.200	59.200	59.200	59.200	57.863	0
2025-05-28	59.400	59.400	59.200	59.200	57.863	0
2025-05-27	56.800	58.800	56.800	58.800	57.472	25
2025-05-26	56.600	57.400	56.600	57.200	55.908	0
2025-05-23	57.200	57.200	55.600	55.600	54.345	0
2025-05-22	56.600	56.800	56.200	56.600	55.322	0
2025-05-21	58.600	58.600	58.200	58.600	57.277	20

← NewerPage 6 of 22 · 1,271 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.