The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.800	17.000	16.800	17.000	17.000	18
2026-07-23	17.480	17.480	16.800	16.800	16.800	4
2026-07-22	17.500	17.500	17.320	17.480	17.480	15
2026-07-21	17.700	17.700	17.700	17.700	17.700	29
2026-07-20	19.100	19.100	17.560	17.640	17.640	49
2026-07-17	17.460	17.620	17.460	17.620	17.620	13
2026-07-16	17.440	17.560	17.440	17.560	17.560	8
2026-07-15	17.660	17.660	17.500	17.500	17.500	12
2026-07-14	17.280	17.280	17.100	17.100	17.100	67
2026-07-13	17.540	17.720	17.540	17.580	17.580	8
2026-07-10	17.830	17.830	17.540	17.540	17.540	202
2026-07-09	17.520	17.650	17.520	17.650	17.650	6
2026-07-08	17.890	17.890	17.340	17.440	17.440	16
2026-07-07	17.900	18.260	17.900	18.160	18.160	50
2026-07-06	17.940	18.100	17.940	18.080	18.080	26
2026-07-03	18.260	18.260	18.240	18.240	18.240	2
2026-07-02	17.980	18.180	17.970	17.970	17.970	65
2026-07-01	17.420	17.420	17.340	17.340	17.340	21
2026-06-30	16.860	16.860	16.860	16.860	16.860	0
2026-06-29	17.010	17.190	16.860	16.860	16.860	53
2026-06-26	18.000	18.000	17.240	17.240	17.240	29
2026-06-25	18.080	18.080	18.080	18.080	18.080	106
2026-06-24	18.470	18.470	18.060	18.120	18.120	52
2026-06-23	18.280	18.280	18.280	18.280	18.280	2
2026-06-22	18.220	18.350	17.960	18.140	18.140	367
2026-06-19	17.840	18.350	17.840	18.350	18.350	2
2026-06-18	18.260	18.350	18.260	18.350	18.350	317
2026-06-17	18.380	18.400	18.260	18.260	18.260	37
2026-06-16	18.710	19.180	18.660	18.660	18.660	725
2026-06-15	19.100	19.100	19.040	19.100	19.100	52
2026-06-12	18.880	18.880	18.880	18.880	18.880	5
2026-06-11	18.820	18.820	18.820	18.820	18.820	1
2026-06-10	19.090	19.090	18.820	18.820	18.820	24
2026-06-09	18.900	18.900	18.900	18.900	18.900	31
2026-06-08	18.140	18.140	17.840	17.840	17.840	2
2026-06-05	17.760	17.840	17.760	17.840	17.840	22
2026-06-03	17.460	17.460	17.460	17.460	17.460	22
2026-06-02	18.840	18.840	17.340	17.340	17.340	378
2026-06-01	18.910	18.910	18.840	18.840	18.840	8
2026-05-29	18.900	18.910	18.900	18.910	18.910	11
2026-05-28	19.900	19.900	19.260	19.290	19.290	560
2026-05-27	19.900	19.960	19.040	19.960	19.909	553
2026-05-26	18.190	18.220	18.190	18.220	18.174	21
2026-05-25	18.120	18.290	18.000	18.000	17.954	396
2026-05-22	18.220	18.400	18.150	18.290	18.241	347
2026-05-21	16.860	16.860	16.480	16.480	16.436	3
2026-05-20	16.690	16.690	16.690	16.690	16.645	0
2026-05-19	16.690	16.690	16.690	16.690	16.645	5
2026-05-18	16.740	16.900	16.660	16.660	16.615	39
2026-05-15	16.580	16.900	16.580	16.900	16.854	4
2026-05-14	17.180	17.180	16.900	16.920	16.874	4,361
2026-05-13	17.080	17.220	16.940	17.220	17.174	5,680
2026-05-12	17.120	17.300	17.120	17.300	17.253	1,104
2026-05-11	17.260	17.260	16.860	16.880	16.834	5,237
2026-05-08	17.340	17.340	17.240	17.300	17.253	10,240
2026-05-07	17.760	17.760	17.400	17.520	17.473	4
2026-05-06	17.320	17.820	17.320	17.820	17.772	538
2026-05-05	16.740	16.900	16.740	16.900	16.854	71
2026-05-04	15.720	16.960	15.720	16.860	16.815	1,504
2026-04-30	15.940	15.940	15.720	15.720	15.678	19

← NewerPage 2 of 21 · 1,246 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.