The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 103.45 | 109.13 | 100.07 | 106.73 | 106.73 | 1,380 |
| 2026-10-21 | 105.26 | 107.30 | 103.86 | 104.12 | 104.12 | 2,464 |
| 2026-10-20 | 106.99 | 109.00 | 103.51 | 106.12 | 106.12 | 2,547 |
| 2026-10-19 | 103.94 | 108.00 | 102.87 | 105.60 | 105.60 | 2,316 |
| 2026-10-16 | 107.13 | 108.72 | 104.36 | 104.50 | 104.50 | 1,362 |
| 2026-10-15 | 100.01 | 106.88 | 100.01 | 106.54 | 106.54 | 9,729 |
| 2026-10-14 | 98.490 | 102.25 | 96.800 | 100.63 | 100.63 | 4,802 |
| 2026-10-13 | 100.21 | 101.85 | 97.990 | 98.730 | 98.730 | 1,027 |
| 2026-10-12 | 98.590 | 99.500 | 95.630 | 99.230 | 99.230 | 915 |
| 2026-10-09 | 94.600 | 98.400 | 94.540 | 97.935 | 97.935 | 1,137 |
| 2026-10-08 | 94.110 | 95.410 | 92.660 | 95.375 | 95.375 | 680 |
| 2026-10-07 | 92.840 | 94.990 | 91.900 | 94.600 | 94.600 | 344 |
| 2026-10-06 | 94.530 | 94.730 | 91.100 | 93.590 | 93.590 | 2,289 |
| 2026-10-05 | 92.430 | 94.990 | 92.270 | 93.720 | 93.720 | 7,034 |
| 2026-10-02 | 90.190 | 92.260 | 89.630 | 91.350 | 91.350 | 2,476 |
| 2026-10-01 | 93.000 | 93.690 | 88.700 | 89.730 | 89.730 | 2,486 |
| 2026-09-30 | 94.360 | 96.000 | 93.280 | 93.790 | 93.790 | 542 |
| 2026-09-29 | 95.200 | 96.880 | 94.000 | 94.770 | 94.770 | 1,000 |
| 2026-09-28 | 95.060 | 96.150 | 91.670 | 95.340 | 95.340 | 2,678 |
| 2026-09-25 | 96.560 | 97.990 | 93.900 | 94.700 | 94.700 | 741 |
| 2026-09-24 | 99.990 | 100.00 | 96.090 | 96.460 | 96.460 | 3,222 |
| 2026-09-23 | 100.50 | 101.49 | 97.580 | 98.880 | 98.880 | 927 |
| 2026-09-22 | 95.570 | 99.700 | 94.610 | 98.760 | 98.760 | 1,162 |
| 2026-09-21 | 93.500 | 95.780 | 91.930 | 95.250 | 95.250 | 536 |
| 2026-09-18 | 93.780 | 95.970 | 92.550 | 94.460 | 94.460 | 63,296 |
| 2026-09-17 | 95.600 | 98.860 | 93.921 | 94.220 | 94.220 | 2,414 |
| 2026-09-16 | 97.300 | 98.670 | 95.160 | 96.600 | 96.600 | 671 |
| 2026-09-15 | 98.220 | 98.860 | 96.430 | 97.200 | 97.200 | 4,108 |
| 2026-09-14 | 96.880 | 99.000 | 94.180 | 98.830 | 98.830 | 1,840 |
| 2026-09-11 | 96.950 | 100.00 | 95.030 | 96.940 | 96.940 | 794 |
| 2026-09-10 | 99.450 | 100.66 | 96.000 | 97.670 | 97.670 | 566 |
| 2026-09-09 | 101.90 | 101.94 | 97.780 | 99.390 | 99.390 | 3,148 |
| 2026-09-08 | 103.25 | 105.00 | 99.990 | 101.74 | 101.74 | 1,201 |
| 2026-09-04 | 98.990 | 104.00 | 98.990 | 104.00 | 104.00 | 1,680 |
| 2026-09-03 | 100.02 | 102.88 | 99.530 | 99.800 | 99.800 | 1,727 |
| 2026-09-02 | 100.22 | 102.12 | 96.240 | 101.55 | 101.55 | 16,973 |
| 2026-09-01 | 98.050 | 103.00 | 98.050 | 99.800 | 99.800 | 4,192 |
| 2026-08-28 | 103.00 | 108.13 | 102.61 | 102.75 | 102.40 | 2,735 |
| 2026-08-27 | 105.27 | 108.40 | 103.05 | 106.14 | 105.78 | 2,302 |
| 2026-08-26 | 103.76 | 105.02 | 102.00 | 105.02 | 104.66 | 3,024 |
| 2026-08-25 | 104.09 | 104.42 | 100.50 | 104.11 | 103.75 | 2,267 |
| 2026-08-24 | 103.00 | 104.00 | 99.500 | 103.65 | 103.30 | 4,707 |
| 2026-08-21 | 96.870 | 101.36 | 95.000 | 100.16 | 99.819 | 5,684 |
| 2026-08-20 | 94.850 | 98.890 | 94.440 | 97.170 | 96.839 | 5,143 |
| 2026-08-19 | 85.000 | 99.820 | 83.000 | 98.640 | 98.304 | 33,106 |
| 2026-08-18 | 84.340 | 86.980 | 83.960 | 84.400 | 84.113 | 3,090 |
| 2026-08-17 | 87.500 | 88.990 | 84.130 | 84.360 | 84.073 | 520 |
| 2026-08-14 | 87.650 | 88.740 | 86.240 | 86.770 | 86.474 | 2,758 |
| 2026-08-13 | 90.000 | 91.000 | 86.740 | 87.680 | 87.381 | 1,743 |
| 2026-08-12 | 88.400 | 89.750 | 86.670 | 88.210 | 87.910 | 935 |
| 2026-08-11 | 87.500 | 88.550 | 86.000 | 87.420 | 87.122 | 441 |
| 2026-08-10 | 90.000 | 90.000 | 85.930 | 87.110 | 86.813 | 2,691 |
| 2026-08-07 | 85.490 | 88.490 | 84.040 | 88.400 | 88.099 | 2,092 |
| 2026-08-06 | 84.650 | 88.490 | 84.650 | 85.610 | 85.318 | 1,105 |
| 2026-08-05 | 87.140 | 88.690 | 86.800 | 87.730 | 87.431 | 1,158 |
| 2026-08-04 | 85.200 | 86.890 | 83.020 | 86.800 | 86.504 | 2,222 |
| 2026-08-03 | 84.010 | 87.210 | 81.640 | 84.330 | 84.043 | 3,682 |
| 2026-07-31 | 85.920 | 86.250 | 82.110 | 84.520 | 84.232 | 8,370 |
| 2026-07-30 | 86.020 | 86.250 | 82.900 | 85.410 | 85.119 | 9,972 |
| 2026-07-29 | 86.030 | 87.030 | 82.580 | 85.260 | 84.970 | 4,584 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3500 USD |
| 2026-05-29 | 0.3500 USD |
| 2026-02-27 | 0.3500 USD |
| 2025-11-28 | 0.3500 USD |
| 2025-09-02 | 0.3500 USD |
| 2025-05-30 | 0.3500 USD |
| 2025-02-28 | 0.3500 USD |
| 2024-11-29 | 0.3500 USD |
| 2024-08-30 | 0.6600 USD |
| 2024-05-31 | 0.6600 USD |
| 2024-02-28 | 0.6600 USD |
| 2023-11-29 | 0.6600 USD |
| 2023-08-30 | 0.6600 USD |
| 2023-05-30 | 0.6600 USD |
| 2023-02-27 | 0.6600 USD |
| 2022-11-29 | 0.6600 USD |
| 2022-08-30 | 0.6000 USD |
| 2022-05-27 | 0.6000 USD |
| 2022-02-25 | 0.6000 USD |
| 2021-11-29 | 0.6000 USD |
| 2021-08-30 | 0.5300 USD |
| 2021-05-27 | 0.5300 USD |
| 2021-02-25 | 0.5300 USD |
| 2020-11-27 | 0.5300 USD |
| 2020-08-28 | 0.4800 USD |
| 2020-02-27 | 0.4800 USD |
| 2019-11-27 | 0.4800 USD |
| 2019-08-29 | 0.4300 USD |
| 2019-05-30 | 0.4300 USD |
| 2019-02-27 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.