The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 15.940 | 15.940 | 15.940 | 15.940 | 15.897 | 12 |
| 2026-04-28 | 16.000 | 16.000 | 16.000 | 16.000 | 15.957 | 12 |
| 2026-04-27 | 16.130 | 16.130 | 15.880 | 15.880 | 15.837 | 333 |
| 2026-04-24 | 16.220 | 16.220 | 16.120 | 16.120 | 16.077 | 63 |
| 2026-04-23 | 15.860 | 15.960 | 15.760 | 15.760 | 15.717 | 26 |
| 2026-04-22 | 16.160 | 16.160 | 15.700 | 15.720 | 15.678 | 4,340 |
| 2026-04-20 | 15.860 | 16.000 | 15.860 | 16.000 | 15.957 | 14 |
| 2026-04-17 | 15.930 | 16.140 | 15.930 | 16.000 | 15.957 | 15 |
| 2026-04-16 | 15.710 | 15.780 | 15.490 | 15.780 | 15.737 | 411 |
| 2026-04-15 | 15.940 | 15.940 | 15.680 | 15.680 | 15.638 | 13 |
| 2026-04-14 | 15.660 | 15.850 | 15.570 | 15.780 | 15.737 | 5,071 |
| 2026-04-13 | 15.280 | 15.280 | 15.100 | 15.100 | 15.059 | 22 |
| 2026-04-10 | 15.480 | 15.480 | 15.100 | 15.120 | 15.079 | 345 |
| 2026-04-09 | 15.410 | 15.540 | 14.900 | 15.500 | 15.458 | 4,114 |
| 2026-04-08 | 15.320 | 15.360 | 15.250 | 15.250 | 15.209 | 56 |
| 2026-04-07 | 15.000 | 15.000 | 14.840 | 14.860 | 14.820 | 78 |
| 2026-04-06 | 14.950 | 15.000 | 14.890 | 15.000 | 14.960 | 18 |
| 2026-04-02 | 15.000 | 15.000 | 14.500 | 14.800 | 14.760 | 285 |
| 2026-04-01 | 15.550 | 15.780 | 15.550 | 15.780 | 15.737 | 2,647 |
| 2026-03-31 | 15.020 | 15.550 | 14.910 | 15.550 | 15.508 | 118 |
| 2026-03-30 | 15.100 | 15.100 | 14.620 | 14.810 | 14.770 | 1,384 |
| 2026-03-27 | 15.400 | 15.400 | 14.800 | 14.950 | 14.910 | 156 |
| 2026-03-26 | 15.990 | 15.990 | 15.120 | 15.240 | 15.199 | 474 |
| 2026-03-25 | 15.800 | 16.000 | 15.710 | 15.980 | 15.937 | 1,092 |
| 2026-03-24 | 17.890 | 17.890 | 15.540 | 15.600 | 15.558 | 2,484 |
| 2026-03-23 | 19.520 | 19.520 | 17.710 | 17.710 | 17.662 | 10,501 |
| 2026-03-20 | 18.850 | 19.020 | 18.850 | 18.880 | 18.829 | 8 |
| 2026-03-19 | 19.030 | 19.030 | 18.660 | 18.660 | 18.610 | 1,378 |
| 2026-03-18 | 19.640 | 19.640 | 19.030 | 19.030 | 18.979 | 42 |
| 2026-03-17 | 19.780 | 19.780 | 19.440 | 19.440 | 19.388 | 238 |
| 2026-03-16 | 19.600 | 19.630 | 19.300 | 19.580 | 19.527 | 67 |
| 2026-03-13 | 18.710 | 19.600 | 18.710 | 19.600 | 19.547 | 4 |
| 2026-03-12 | 18.800 | 19.100 | 18.520 | 18.520 | 18.470 | 571 |
| 2026-03-11 | 20.750 | 20.750 | 19.900 | 19.900 | 19.846 | 82 |
| 2026-03-10 | 19.030 | 20.600 | 19.030 | 20.540 | 20.485 | 38 |
| 2026-03-09 | 20.590 | 20.590 | 19.400 | 19.400 | 19.348 | 160 |
| 2026-03-06 | 21.060 | 21.060 | 20.380 | 20.380 | 20.325 | 264 |
| 2026-03-05 | 21.440 | 21.470 | 21.060 | 21.060 | 21.003 | 351 |
| 2026-03-04 | 21.960 | 21.960 | 21.620 | 21.760 | 21.701 | 206 |
| 2026-03-03 | 21.410 | 21.850 | 21.200 | 21.740 | 21.681 | 306 |
| 2026-03-02 | 23.420 | 23.420 | 21.850 | 21.850 | 21.791 | 254 |
| 2026-02-27 | 23.300 | 23.520 | 23.300 | 23.420 | 23.357 | 3 |
| 2026-02-26 | 24.170 | 24.170 | 23.000 | 23.000 | 22.938 | 2 |
| 2026-02-25 | 24.470 | 25.000 | 23.920 | 24.220 | 24.155 | 6 |
| 2026-02-24 | 25.010 | 25.250 | 24.560 | 24.860 | 24.742 | 244 |
| 2026-02-23 | 24.770 | 24.860 | 22.250 | 22.250 | 22.144 | 14 |
| 2026-02-20 | 24.440 | 24.640 | 24.440 | 24.520 | 24.403 | 11 |
| 2026-02-19 | 24.770 | 24.770 | 24.200 | 24.460 | 24.344 | 8 |
| 2026-02-18 | 24.410 | 24.540 | 24.360 | 24.520 | 24.403 | 277 |
| 2026-02-13 | 23.300 | 23.820 | 23.220 | 23.740 | 23.627 | 72 |
| 2026-02-12 | 22.960 | 23.780 | 22.780 | 23.500 | 23.388 | 7,554 |
| 2026-02-11 | 22.220 | 22.770 | 21.980 | 22.770 | 22.662 | 161 |
| 2026-02-10 | 22.520 | 22.580 | 22.040 | 22.040 | 21.935 | 1,630 |
| 2026-02-09 | 21.870 | 21.870 | 21.200 | 21.200 | 21.099 | 1,636 |
| 2026-02-06 | 25.000 | 25.000 | 21.260 | 21.870 | 21.766 | 1,076 |
| 2026-02-05 | 25.110 | 25.240 | 20.000 | 25.240 | 25.120 | 8,206 |
| 2026-02-04 | 25.700 | 25.920 | 25.310 | 25.310 | 25.190 | 11 |
| 2026-02-03 | 28.000 | 28.000 | 25.290 | 25.440 | 25.319 | 395 |
| 2026-02-02 | 25.370 | 26.340 | 25.370 | 26.050 | 25.926 | 323 |
| 2026-01-30 | 25.190 | 25.430 | 24.940 | 25.110 | 24.991 | 703 |
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.