The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.000	15.000	14.980	14.980	14.781	123
2025-05-13	15.330	15.400	15.220	15.220	15.018	143
2025-05-12	14.710	15.970	14.710	15.340	15.137	751
2025-05-09	14.600	14.600	14.540	14.540	14.347	72
2025-05-08	13.950	14.570	13.950	14.570	14.377	255
2025-05-07	14.120	14.120	13.950	13.950	13.765	145
2025-05-06	13.570	13.840	13.570	13.840	13.657	1,552
2025-05-05	13.810	14.050	13.640	13.640	13.459	56
2025-05-02	13.790	14.020	13.550	14.020	13.834	145
2025-04-30	13.790	13.790	13.790	13.790	13.607	432
2025-04-29	14.010	14.010	14.010	14.010	13.824	50
2025-04-28	13.960	13.960	13.960	13.960	13.775	30
2025-04-25	14.120	14.120	14.120	14.120	13.933	140
2025-04-24	13.650	13.650	13.650	13.650	13.469	0
2025-04-23	13.550	13.650	13.550	13.650	13.469	186
2025-04-22	13.380	13.380	13.320	13.330	13.153	62
2025-04-17	12.880	13.120	12.880	13.020	12.847	397
2025-04-16	13.350	13.350	12.690	12.880	12.709	321
2025-04-15	13.480	13.480	13.480	13.480	13.301	2
2025-04-14	13.550	14.260	13.550	13.550	13.370	573
2025-04-11	12.820	12.820	12.820	12.820	12.650	5
2025-04-10	12.970	13.340	12.920	13.060	12.887	1,297
2025-04-09	12.380	13.660	12.380	13.660	13.479	462
2025-04-08	13.160	13.230	12.390	12.410	12.245	396
2025-04-07	13.280	13.280	12.380	13.060	12.887	2,267
2025-04-04	13.550	13.550	12.550	13.140	12.966	1,861
2025-04-03	15.700	15.700	13.760	13.800	13.617	1,678
2025-04-02	16.040	16.040	16.040	16.040	15.827	0
2025-04-01	15.700	16.040	15.700	16.040	15.827	72
2025-03-31	15.440	15.700	15.440	15.700	15.492	104
2025-03-28	15.900	15.900	15.900	15.900	15.689	1
2025-03-27	15.720	15.720	15.720	15.720	15.512	0
2025-03-26	15.720	15.720	15.720	15.720	15.512	0
2025-03-25	15.890	15.890	15.720	15.720	15.512	6
2025-03-24	16.140	16.140	16.140	16.140	15.926	230
2025-03-21	16.200	16.200	16.090	16.120	15.906	32
2025-03-20	16.300	16.300	16.300	16.300	16.084	19
2025-03-19	16.040	16.040	15.960	15.960	15.748	200
2025-03-18	16.080	16.180	16.080	16.180	15.965	42
2025-03-17	15.880	15.900	15.880	15.900	15.689	64
2025-03-14	15.710	16.020	15.690	16.020	15.808	16
2025-03-13	16.270	16.270	15.720	15.720	15.512	226
2025-03-12	16.630	16.630	16.010	16.100	15.887	218
2025-03-11	16.950	16.950	16.940	16.940	16.715	2
2025-03-10	18.000	18.000	17.450	17.450	17.219	833
2025-03-07	17.440	17.680	17.440	17.680	17.446	2
2025-03-06	17.440	17.440	17.100	17.100	16.873	209
2025-03-05	17.060	17.260	17.060	17.260	17.031	71
2025-02-28	15.000	17.870	15.000	17.680	17.446	186
2025-02-27	17.600	17.600	17.600	17.600	17.367	0
2025-02-26	17.920	17.920	17.600	17.600	17.367	35
2025-02-25	17.920	17.920	17.920	17.920	17.627	5
2025-02-24	17.350	18.080	17.350	18.080	17.784	3,616
2025-02-21	17.120	17.120	17.030	17.060	16.781	144
2025-02-20	17.060	17.060	16.780	16.780	16.506	1,008
2025-02-19	17.210	17.210	16.730	17.060	16.781	37
2025-02-18	16.500	17.140	16.500	17.020	16.742	1,936
2025-02-17	16.500	16.500	16.500	16.500	16.230	240
2025-02-14	16.620	16.620	16.550	16.550	16.279	72
2025-02-13	16.940	16.940	16.940	16.940	16.663	0

← NewerPage 7 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.