The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	58.600	59.200	58.600	58.800	57.472	3
2025-05-19	58.600	58.600	57.200	58.000	56.690	10
2025-05-16	61.200	61.200	57.200	58.200	56.886	160
2025-05-15	57.000	57.000	56.000	57.000	55.713	266
2025-05-14	58.600	58.600	57.600	57.600	56.299	0
2025-05-13	58.800	59.200	58.400	58.400	57.081	1
2025-05-12	56.000	59.000	56.000	59.000	57.668	0
2025-05-09	54.400	54.800	54.200	54.400	53.172	0
2025-05-08	52.600	53.800	52.600	53.800	52.585	0
2025-05-07	52.000	52.000	51.800	52.000	50.826	0
2025-05-06	51.200	51.600	50.200	51.600	50.435	0
2025-05-05	52.000	52.000	51.400	51.400	50.239	25
2025-05-02	52.400	53.200	50.800	50.800	49.653	0
2025-04-30	52.400	52.600	52.000	52.600	51.412	0
2025-04-29	52.000	52.400	51.600	52.400	51.217	1
2025-04-28	52.400	52.400	51.800	52.200	51.021	0
2025-04-25	51.200	51.800	51.200	51.800	50.630	0
2025-04-24	50.000	51.200	49.800	51.200	50.044	1
2025-04-23	50.200	51.000	50.200	50.600	49.457	0
2025-04-22	47.600	48.400	47.600	48.400	47.307	0
2025-04-17	46.700	47.500	46.400	47.500	46.427	50
2025-04-16	47.700	48.100	47.600	47.600	46.525	0
2025-04-15	49.400	49.400	48.100	48.100	47.014	0
2025-04-14	49.300	51.000	49.200	51.000	49.848	0
2025-04-11	47.900	47.900	45.600	46.100	45.059	373
2025-04-10	51.000	51.000	47.000	47.000	45.939	80
2025-04-09	45.200	46.100	44.100	45.200	44.179	0
2025-04-08	49.200	49.600	48.300	48.300	47.209	0
2025-04-07	45.300	46.800	45.300	45.900	44.864	6
2025-04-04	52.000	53.200	48.200	49.100	47.991	8
2025-04-03	60.000	60.000	53.000	53.000	51.803	152
2025-04-02	63.000	63.000	62.400	62.800	61.382	0
2025-04-01	61.200	62.600	61.200	62.600	61.186	0
2025-03-31	60.200	60.600	59.600	60.600	59.232	0
2025-03-28	61.600	62.200	60.600	60.600	59.232	0
2025-03-27	61.600	61.800	61.200	61.800	60.405	0
2025-03-26	61.800	61.800	60.800	60.800	59.427	0
2025-03-25	62.800	62.800	62.000	62.000	60.600	0
2025-03-24	62.600	62.600	62.400	62.400	60.991	0
2025-03-21	62.800	63.000	62.200	63.000	61.577	0
2025-03-20	62.200	63.200	62.200	63.200	61.773	0
2025-03-19	62.000	62.600	62.000	62.400	60.991	0
2025-03-18	63.000	63.400	62.600	62.600	61.186	0
2025-03-17	61.400	62.600	61.000	62.400	60.991	48
2025-03-14	61.000	61.600	60.200	61.000	59.623	1
2025-03-13	61.200	62.200	60.800	60.800	59.427	1
2025-03-12	64.600	64.600	61.400	61.400	60.014	513
2025-03-11	66.400	66.800	63.400	63.400	61.968	0
2025-03-10	67.600	68.600	67.200	68.400	66.855	0
2025-03-07	66.000	66.600	65.400	66.600	65.096	0
2025-03-06	66.400	66.400	65.800	66.400	64.901	12
2025-03-05	65.400	65.400	64.400	65.400	63.923	1
2025-03-04	67.000	67.000	64.400	64.400	62.946	0
2025-03-03	69.600	69.600	68.200	68.200	66.660	0
2025-02-28	70.400	70.400	68.000	68.000	66.465	0
2025-02-27	71.000	71.000	71.000	71.000	69.103	0
2025-02-26	71.600	72.200	71.000	71.000	69.103	0
2025-02-25	71.800	72.200	71.000	71.000	69.103	0
2025-02-24	68.800	70.800	68.600	70.800	68.908	0
2025-02-21	68.000	68.600	68.000	68.600	66.767	0

← NewerPage 7 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.