The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.300 | 22.380 | 22.280 | 22.380 | 22.380 | 1,100 |
| 2026-10-16 | 22.790 | 22.790 | 22.300 | 22.300 | 22.300 | 13 |
| 2026-10-15 | 22.120 | 22.500 | 22.120 | 22.500 | 22.500 | 710 |
| 2026-10-14 | 20.820 | 20.820 | 20.820 | 20.820 | 20.820 | 0 |
| 2026-10-13 | 21.090 | 21.090 | 20.820 | 20.820 | 20.820 | 7 |
| 2026-10-12 | 19.470 | 19.470 | 19.470 | 19.470 | 19.470 | 0 |
| 2026-10-09 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 0 |
| 2026-10-08 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 0 |
| 2026-10-07 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 0 |
| 2026-10-06 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 2 |
| 2026-10-05 | 19.200 | 19.810 | 19.200 | 19.800 | 19.800 | 7 |
| 2026-10-02 | 19.830 | 19.830 | 19.820 | 19.820 | 19.820 | 56 |
| 2026-10-01 | 19.910 | 19.910 | 19.440 | 19.440 | 19.440 | 16 |
| 2026-09-30 | 19.910 | 19.910 | 19.910 | 19.910 | 19.910 | 1 |
| 2026-09-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2026-09-28 | 21.280 | 21.280 | 20.000 | 20.000 | 20.000 | 27 |
| 2026-09-25 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2026-09-24 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 1 |
| 2026-09-23 | 21.180 | 21.410 | 20.940 | 21.280 | 21.280 | 31 |
| 2026-09-22 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | 0 |
| 2026-09-21 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | 1 |
| 2026-09-18 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | 0 |
| 2026-09-17 | 20.340 | 20.340 | 20.140 | 20.140 | 20.140 | 3 |
| 2026-09-16 | 20.280 | 20.280 | 20.280 | 20.280 | 20.280 | 4 |
| 2026-09-15 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 3 |
| 2026-09-14 | 20.600 | 21.180 | 20.600 | 21.080 | 21.080 | 10 |
| 2026-09-11 | 20.650 | 20.650 | 20.600 | 20.600 | 20.600 | 310 |
| 2026-09-10 | 21.640 | 21.640 | 21.640 | 21.640 | 21.640 | 0 |
| 2026-09-09 | 21.640 | 21.640 | 21.640 | 21.640 | 21.640 | 0 |
| 2026-09-08 | 21.700 | 21.900 | 21.640 | 21.640 | 21.640 | 283 |
| 2026-09-04 | 21.850 | 22.220 | 21.620 | 22.220 | 22.220 | 3,200 |
| 2026-09-03 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | 0 |
| 2026-09-02 | 21.580 | 21.630 | 21.580 | 21.630 | 21.630 | 55 |
| 2026-09-01 | 21.530 | 21.540 | 21.500 | 21.540 | 21.540 | 3,167 |
| 2026-08-31 | 23.880 | 23.880 | 21.530 | 21.530 | 21.530 | 450 |
| 2026-08-28 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2026-08-27 | 22.810 | 22.830 | 19.900 | 19.900 | 19.847 | 33 |
| 2026-08-26 | 22.460 | 22.660 | 22.450 | 22.660 | 22.600 | 382 |
| 2026-08-25 | 22.320 | 22.320 | 22.320 | 22.320 | 22.261 | 10 |
| 2026-08-24 | 21.920 | 22.200 | 21.920 | 22.200 | 22.141 | 146 |
| 2026-08-21 | 21.100 | 21.460 | 21.100 | 21.460 | 21.460 | 3 |
| 2026-08-20 | 21.600 | 21.600 | 21.060 | 21.100 | 21.100 | 16 |
| 2026-08-19 | 18.710 | 21.400 | 18.700 | 21.400 | 21.400 | 1,752 |
| 2026-08-18 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | 0 |
| 2026-08-17 | 18.800 | 18.800 | 18.320 | 18.320 | 18.320 | 22 |
| 2026-08-14 | 18.980 | 19.040 | 18.800 | 18.800 | 18.800 | 210 |
| 2026-08-13 | 18.870 | 19.000 | 18.870 | 19.000 | 19.000 | 38 |
| 2026-08-12 | 18.850 | 19.000 | 18.800 | 19.000 | 19.000 | 69 |
| 2026-08-11 | 18.540 | 18.740 | 18.540 | 18.740 | 18.740 | 2 |
| 2026-08-10 | 18.380 | 18.660 | 18.380 | 18.540 | 18.540 | 915 |
| 2026-08-07 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | 0 |
| 2026-08-06 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | 1 |
| 2026-08-05 | 18.440 | 18.700 | 18.440 | 18.700 | 18.700 | 619 |
| 2026-08-04 | 17.760 | 18.500 | 17.760 | 18.460 | 18.460 | 71 |
| 2026-08-03 | 17.900 | 17.900 | 17.760 | 17.760 | 17.760 | 212 |
| 2026-07-31 | 17.780 | 17.900 | 17.780 | 17.900 | 17.900 | 10 |
| 2026-07-30 | 17.900 | 17.940 | 17.900 | 17.940 | 17.940 | 3 |
| 2026-07-29 | 17.940 | 18.310 | 17.820 | 17.910 | 17.910 | 99 |
| 2026-07-28 | 17.780 | 18.120 | 17.780 | 18.050 | 18.050 | 72 |
| 2026-07-27 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 10 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0501 USD |
| 2026-02-25 | 0.0513 USD |
| 2025-11-26 | 0.0538 USD |
| 2025-08-29 | 0.0523 USD |
| 2025-05-28 | 0.0540 USD |
| 2025-02-26 | 0.0561 USD |
| 2024-11-27 | 0.0608 USD |
| 2024-08-28 | 0.1023 USD |
| 2024-05-28 | 0.1968 USD |
| 2024-02-27 | 0.0932 USD |
| 2023-11-28 | 0.0919 USD |
| 2023-08-29 | 0.0903 USD |
| 2023-05-29 | 0.0898 USD |
| 2023-02-24 | 0.0984 USD |
| 2022-11-29 | 0.1452 USD |
| 2022-11-28 | 0.0982 USD |
| 2022-08-30 | 1.5863 USD |
| 2022-08-29 | 1.0730 USD |
| 2022-05-26 | 1.0405 USD |
| 2022-02-24 | 1.5384 USD |
| 2022-02-23 | 1.0406 USD |
| 2021-11-29 | 1.7087 USD |
| 2021-11-26 | 1.1558 USD |
| 2021-08-30 | 1.3936 USD |
| 2021-08-27 | 0.9426 USD |
| 2021-05-27 | 1.3303 USD |
| 2021-05-26 | 0.8999 USD |
| 2021-02-25 | 1.4797 USD |
| 2021-02-24 | 1.0009 USD |
| 2020-11-27 | 1.3526 USD |
| 2020-11-26 | 1.8299 USD |
| 2020-08-28 | 1.2672 USD |
| 2020-08-27 | 0.8483 USD |
| 2020-02-27 | 1.1959 USD |
| 2020-02-26 | 0.7922 USD |
| 2019-11-27 | 0.9773 USD |
| 2019-11-26 | 0.6474 USD |
| 2019-08-29 | 0.8796 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.