The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.950	22.950	20.920	22.250	22.086	155
2025-10-29	21.900	21.900	21.650	21.650	21.490	4
2025-10-28	22.250	22.250	22.160	22.160	21.996	83
2025-10-27	23.100	23.100	22.420	22.420	22.255	167
2025-10-24	22.480	22.480	22.480	22.480	22.314	2
2025-10-23	22.340	22.340	22.340	22.340	22.175	5
2025-10-22	22.000	22.000	22.000	22.000	21.838	2
2025-10-21	23.150	23.150	22.180	22.180	22.016	124
2025-10-20	22.700	23.240	22.700	23.240	23.068	563
2025-10-17	22.100	22.640	22.100	22.640	22.473	197
2025-10-16	22.200	22.200	22.110	22.110	21.947	72
2025-10-15	22.000	22.180	21.700	21.700	21.540	349
2025-10-14	21.640	21.840	20.990	21.840	21.679	419
2025-10-13	20.700	21.650	20.700	21.120	20.964	548
2025-10-10	21.400	21.400	19.670	19.670	19.525	772
2025-10-09	21.450	21.450	21.450	21.450	21.292	4
2025-10-08	20.580	21.500	20.580	21.500	21.341	845
2025-10-07	20.100	20.460	20.100	20.460	20.309	183
2025-10-06	19.560	19.560	19.420	19.560	19.416	1,178
2025-10-03	19.890	19.900	19.890	19.900	19.753	3
2025-10-02	19.670	19.800	19.660	19.800	19.654	136
2025-10-01	19.480	19.480	18.940	19.120	18.979	115
2025-09-30	19.890	19.890	19.890	19.890	19.743	1
2025-09-29	19.300	19.700	19.300	19.700	19.555	81
2025-09-26	19.100	19.100	19.100	19.100	18.959	2
2025-09-25	18.940	18.940	18.700	18.700	18.562	36
2025-09-24	19.900	19.900	18.940	18.940	18.800	85
2025-09-23	19.700	19.700	19.700	19.700	19.555	4
2025-09-22	18.950	19.700	18.950	19.700	19.555	212
2025-09-19	19.410	19.410	19.260	19.260	19.118	200
2025-09-18	19.400	19.440	19.400	19.440	19.297	219
2025-09-17	19.670	19.670	19.670	19.670	19.525	0
2025-09-16	19.250	19.670	19.240	19.670	19.525	453
2025-09-15	19.240	19.240	19.200	19.200	19.058	389
2025-09-12	19.150	19.150	18.860	18.860	18.721	284
2025-09-11	19.700	19.700	19.540	19.640	19.495	129
2025-09-10	20.160	20.160	20.160	20.160	20.011	1
2025-09-09	20.020	20.020	20.020	20.020	19.872	15
2025-09-08	19.860	19.920	19.860	19.920	19.773	69
2025-09-05	19.670	20.200	19.600	20.120	19.972	207
2025-09-04	20.280	20.280	20.280	20.280	20.130	0
2025-09-03	20.280	20.280	20.280	20.280	20.130	0
2025-09-02	20.280	20.280	20.280	20.280	20.130	6
2025-09-01	20.700	20.700	20.700	20.700	20.547	38
2025-08-29	20.650	20.720	20.650	20.720	20.567	8
2025-08-28	20.900	20.900	20.900	20.900	20.694	0
2025-08-27	20.700	20.900	20.700	20.900	20.694	4
2025-08-26	20.620	20.620	20.620	20.620	20.417	0
2025-08-25	20.620	20.620	20.620	20.620	20.417	0
2025-08-22	20.420	20.620	20.420	20.620	20.417	496
2025-08-21	19.950	20.040	19.950	19.960	19.763	34
2025-08-20	20.360	20.420	19.450	19.460	19.268	3,008
2025-08-19	20.780	20.780	20.580	20.580	20.377	24
2025-08-18	20.800	20.800	20.520	20.520	20.318	525
2025-08-15	20.470	20.500	20.470	20.500	20.298	32
2025-08-14	20.460	20.460	20.040	20.260	20.060	717
2025-08-13	21.270	21.360	21.270	21.360	21.149	115
2025-08-12	20.460	20.510	20.460	20.460	20.258	202
2025-08-11	20.630	20.630	20.240	20.240	20.040	194
2025-08-08	20.800	20.800	20.540	20.540	20.337	215

← NewerPage 5 of 21 · 1,250 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.