The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.250 | 25.260 | 24.940 | 24.940 | 24.821 | 22 |
| 2026-01-28 | 25.290 | 25.570 | 24.880 | 25.000 | 24.881 | 188 |
| 2026-01-27 | 25.940 | 25.940 | 25.290 | 25.320 | 25.200 | 240 |
| 2026-01-26 | 26.200 | 26.200 | 25.610 | 25.680 | 25.558 | 168 |
| 2026-01-23 | 28.050 | 28.050 | 25.680 | 25.940 | 25.817 | 1,460 |
| 2026-01-22 | 28.050 | 28.050 | 26.070 | 26.310 | 26.185 | 10,916 |
| 2026-01-21 | 25.730 | 26.140 | 25.730 | 26.140 | 26.016 | 204 |
| 2026-01-20 | 25.580 | 25.580 | 25.440 | 25.470 | 25.349 | 176 |
| 2026-01-19 | 27.200 | 28.350 | 25.890 | 25.970 | 25.846 | 361 |
| 2026-01-16 | 26.230 | 26.230 | 26.230 | 26.230 | 26.105 | 28 |
| 2026-01-15 | 25.890 | 25.890 | 25.890 | 25.890 | 25.767 | 48 |
| 2026-01-14 | 26.000 | 26.000 | 26.000 | 26.000 | 25.876 | 6 |
| 2026-01-13 | 26.120 | 26.450 | 25.860 | 25.860 | 25.737 | 242 |
| 2026-01-12 | 25.200 | 25.250 | 25.170 | 25.240 | 25.120 | 367 |
| 2026-01-09 | 23.660 | 23.660 | 23.660 | 23.660 | 23.547 | 0 |
| 2026-01-08 | 23.660 | 23.660 | 23.660 | 23.660 | 23.547 | 10 |
| 2026-01-07 | 24.750 | 24.750 | 23.600 | 23.680 | 23.567 | 70 |
| 2026-01-06 | 24.720 | 24.720 | 24.500 | 24.500 | 24.383 | 2 |
| 2026-01-05 | 25.020 | 25.020 | 24.260 | 24.260 | 24.145 | 114 |
| 2026-01-02 | 24.320 | 24.320 | 24.240 | 24.240 | 24.125 | 43 |
| 2025-12-30 | 24.420 | 24.420 | 24.320 | 24.320 | 24.204 | 4 |
| 2025-12-29 | 25.050 | 25.050 | 25.050 | 25.050 | 24.931 | 100 |
| 2025-12-26 | 24.950 | 24.950 | 24.950 | 24.950 | 24.831 | 0 |
| 2025-12-23 | 24.950 | 24.950 | 24.950 | 24.950 | 24.831 | 79 |
| 2025-12-22 | 25.320 | 25.400 | 25.320 | 25.400 | 25.279 | 38 |
| 2025-12-19 | 24.700 | 25.320 | 24.700 | 25.320 | 25.200 | 109 |
| 2025-12-18 | 24.500 | 24.700 | 24.500 | 24.700 | 24.582 | 6 |
| 2025-12-17 | 23.920 | 24.400 | 23.920 | 24.300 | 24.184 | 63 |
| 2025-12-16 | 23.550 | 23.780 | 23.380 | 23.620 | 23.508 | 11 |
| 2025-12-15 | 23.750 | 23.750 | 22.980 | 22.980 | 22.871 | 11 |
| 2025-12-12 | 23.850 | 23.850 | 23.850 | 23.850 | 23.737 | 0 |
| 2025-12-11 | 24.330 | 24.600 | 23.850 | 23.850 | 23.737 | 77 |
| 2025-12-10 | 23.850 | 24.330 | 23.850 | 24.330 | 24.214 | 463 |
| 2025-12-09 | 23.550 | 23.550 | 23.400 | 23.400 | 23.289 | 375 |
| 2025-12-08 | 24.000 | 24.000 | 23.600 | 23.680 | 23.567 | 162 |
| 2025-12-05 | 22.980 | 23.850 | 22.980 | 23.850 | 23.737 | 1,141 |
| 2025-12-04 | 22.490 | 22.800 | 22.490 | 22.740 | 22.632 | 87 |
| 2025-12-03 | 22.200 | 22.500 | 22.180 | 22.420 | 22.313 | 92 |
| 2025-12-02 | 21.300 | 21.900 | 21.300 | 21.900 | 21.796 | 91 |
| 2025-12-01 | 21.290 | 21.300 | 20.770 | 21.300 | 21.199 | 241 |
| 2025-11-28 | 20.900 | 20.900 | 20.900 | 20.900 | 20.801 | 0 |
| 2025-11-27 | 20.900 | 20.900 | 20.900 | 20.900 | 20.801 | 0 |
| 2025-11-26 | 20.700 | 20.900 | 20.700 | 20.900 | 20.801 | 12 |
| 2025-11-25 | 20.600 | 20.600 | 20.400 | 20.400 | 20.249 | 6 |
| 2025-11-24 | 20.410 | 21.050 | 20.300 | 21.050 | 20.895 | 710 |
| 2025-11-21 | 19.730 | 19.880 | 19.610 | 19.880 | 19.733 | 92 |
| 2025-11-19 | 19.190 | 19.610 | 19.190 | 19.610 | 19.465 | 94 |
| 2025-11-18 | 18.770 | 19.250 | 18.730 | 19.250 | 19.108 | 29 |
| 2025-11-17 | 19.580 | 19.580 | 19.160 | 19.160 | 19.019 | 189 |
| 2025-11-14 | 20.200 | 20.200 | 19.540 | 19.540 | 19.396 | 85 |
| 2025-11-13 | 20.170 | 20.170 | 20.170 | 20.170 | 20.021 | 96 |
| 2025-11-12 | 20.350 | 20.350 | 20.350 | 20.350 | 20.200 | 1,373 |
| 2025-11-11 | 20.020 | 20.020 | 20.020 | 20.020 | 19.872 | 100 |
| 2025-11-10 | 19.600 | 20.070 | 19.600 | 20.000 | 19.852 | 150 |
| 2025-11-07 | 19.870 | 19.870 | 18.950 | 18.950 | 18.810 | 626 |
| 2025-11-06 | 20.550 | 20.550 | 19.850 | 19.850 | 19.704 | 86 |
| 2025-11-05 | 20.660 | 20.660 | 20.660 | 20.660 | 20.508 | 284 |
| 2025-11-04 | 20.820 | 20.820 | 20.550 | 20.660 | 20.508 | 284 |
| 2025-11-03 | 21.430 | 21.430 | 21.180 | 21.180 | 21.024 | 151 |
| 2025-10-31 | 21.430 | 21.430 | 21.430 | 21.430 | 21.272 | 65 |
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.