The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	68.600	69.000	68.000	68.000	66.183	0
2025-02-19	69.800	71.400	67.800	67.800	65.988	143
2025-02-18	67.600	69.600	66.800	68.800	66.962	130
2025-02-17	66.800	67.400	66.800	67.400	65.599	0
2025-02-14	66.800	67.000	66.600	66.800	65.015	0
2025-02-13	66.400	66.800	66.200	66.200	64.431	0
2025-02-12	68.000	68.200	66.600	66.600	64.820	100
2025-02-11	66.400	68.000	66.200	68.000	66.183	0
2025-02-10	64.000	65.200	63.400	65.200	63.458	174
2025-02-07	62.000	62.600	61.800	62.600	60.927	0
2025-02-06	63.600	64.000	63.400	63.400	61.706	0
2025-02-05	67.000	67.000	62.800	62.800	61.122	0
2025-02-04	82.400	82.400	66.000	66.000	64.236	282
2025-02-03	80.000	80.600	79.400	80.600	78.446	13
2025-01-31	82.200	82.400	82.000	82.200	80.004	0
2025-01-30	79.200	81.000	79.200	81.000	78.836	141
2025-01-29	79.000	80.000	79.000	79.200	77.084	0
2025-01-28	79.800	80.200	79.800	80.000	77.862	0
2025-01-27	77.600	79.200	77.000	79.200	77.084	101
2025-01-24	76.400	78.000	76.400	78.000	75.916	0
2025-01-23	76.800	76.800	76.200	76.400	74.359	0
2025-01-22	75.800	77.200	74.400	77.200	75.137	0
2025-01-21	75.400	75.800	75.000	75.000	72.996	0
2025-01-20	76.200	76.200	75.400	75.400	73.385	0
2025-01-17	76.200	76.400	75.200	75.400	73.385	0
2025-01-16	73.400	75.200	73.400	75.200	73.191	53
2025-01-15	71.600	73.400	71.600	72.600	70.660	0
2025-01-14	73.400	73.600	71.600	71.600	69.687	3
2025-01-13	71.600	73.000	71.200	73.000	71.049	0
2025-01-10	71.200	71.200	70.400	71.000	69.103	0
2025-01-09	71.200	71.600	70.800	70.800	68.908	0
2025-01-08	72.000	72.400	70.600	71.600	69.687	25
2025-01-07	70.800	72.800	70.800	72.200	70.271	80
2025-01-06	70.000	71.800	70.000	71.800	69.881	0
2025-01-03	72.200	72.200	69.400	69.400	67.546	0
2025-01-02	73.000	73.400	72.000	72.000	70.076	0
2024-12-30	71.200	71.400	70.400	70.400	68.519	0
2024-12-27	72.000	72.000	71.000	71.200	69.297	128
2024-12-23	71.800	71.800	71.200	71.400	69.492	0
2024-12-20	71.800	72.200	70.600	72.200	70.271	0
2024-12-19	72.000	72.800	71.800	71.800	69.881	0
2024-12-18	74.600	74.800	73.800	74.600	72.607	0
2024-12-17	75.600	75.800	75.400	75.800	73.775	0
2024-12-16	76.200	76.200	74.800	76.000	73.969	0
2024-12-13	77.600	77.600	76.600	76.600	74.553	0
2024-12-12	77.600	77.800	77.400	77.400	75.332	0
2024-12-11	78.800	78.800	77.800	77.800	75.721	30
2024-12-10	77.600	78.200	77.200	78.200	76.110	15
2024-12-09	76.600	79.400	76.600	79.400	77.278	0
2024-12-06	74.400	76.600	74.400	75.400	73.385	400
2024-12-05	75.400	75.600	73.600	73.600	71.633	0
2024-12-04	74.000	74.600	74.000	74.600	72.607	0
2024-12-03	72.800	73.000	71.800	73.000	71.049	0
2024-12-02	69.000	70.400	69.000	70.400	68.519	0
2024-11-29	69.600	70.400	68.400	68.400	66.572	0
2024-11-28	70.600	71.000	70.400	71.000	68.813	0
2024-11-27	69.600	71.800	69.600	71.800	69.589	0
2024-11-26	69.600	69.600	69.000	69.000	66.875	0
2024-11-25	67.600	70.200	67.600	70.200	68.038	0
2024-11-22	64.400	66.400	64.200	66.400	64.355	0

← NewerPage 8 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.