The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	80.260	82.980	79.200	82.050	81.771	2,688
2026-07-24	80.520	82.500	79.000	80.260	79.987	1,177
2026-07-23	82.000	82.960	78.860	78.860	78.591	1,757
2026-07-22	84.670	84.670	80.000	82.780	82.498	3,928
2026-07-21	81.680	87.030	81.510	82.380	82.099	1,554
2026-07-20	82.100	84.800	78.910	83.220	82.937	1,036
2026-07-17	81.770	83.630	81.000	82.290	82.010	734
2026-07-16	82.360	84.400	81.000	82.620	82.339	865
2026-07-15	82.770	84.310	80.200	82.611	82.330	990
2026-07-14	81.920	83.000	80.350	81.370	81.093	958
2026-07-13	82.660	85.330	81.400	81.430	81.153	636
2026-07-10	81.670	85.000	79.520	82.730	82.448	1,447
2026-07-09	84.180	84.180	80.760	82.950	82.667	535
2026-07-08	84.440	85.630	80.944	81.670	81.392	1,234
2026-07-07	85.580	87.310	82.500	84.460	84.172	1,616
2026-07-06	85.620	85.910	82.510	84.350	84.063	1,188
2026-07-02	82.500	85.440	81.100	82.690	82.408	1,452
2026-07-01	78.000	81.007	76.110	81.000	80.724	3,585
2026-06-30	78.480	80.950	76.850	78.850	78.581	1,796
2026-06-29	82.030	82.150	77.760	78.880	78.611	3,853
2026-06-26	81.750	82.750	78.000	80.470	80.196	5,242
2026-06-25	83.010	84.930	80.100	81.372	81.094	6,390
2026-06-24	83.760	85.990	82.500	83.020	82.737	2,053
2026-06-23	83.900	85.000	82.900	83.990	83.704	730
2026-06-22	84.850	88.590	83.940	85.050	84.760	1,244
2026-06-18	82.510	85.340	82.500	84.860	84.571	2,481
2026-06-17	87.890	88.970	84.810	85.200	84.910	1,021
2026-06-16	91.050	91.650	88.160	88.190	87.890	7,672
2026-06-15	90.800	92.870	87.750	90.220	89.913	2,836
2026-06-12	88.500	90.000	84.580	89.640	89.335	1,322
2026-06-11	83.530	88.990	83.290	88.130	87.830	2,309
2026-06-10	85.500	88.880	85.000	86.000	85.707	3,868
2026-06-09	84.000	87.960	83.620	87.712	87.413	11,826
2026-06-08	83.490	85.135	82.000	84.250	83.963	2,370
2026-06-05	82.790	84.000	80.000	83.420	83.136	2,608
2026-06-04	83.450	86.930	81.690	81.750	81.472	7,018
2026-06-03	83.720	84.900	80.220	82.600	82.319	2,647
2026-06-02	86.310	87.500	82.999	83.001	82.718	2,293
2026-06-01	89.150	90.900	84.810	86.920	86.624	4,266
2026-05-29	90.130	93.000	89.280	90.020	89.713	1,177
2026-05-28	90.500	92.288	87.500	92.110	91.447	11,283
2026-05-27	88.000	92.250	86.310	90.740	90.087	6,556
2026-05-26	89.970	90.000	86.626	86.640	86.017	3,862
2026-05-22	86.580	91.000	85.010	87.780	87.149	31,522
2026-05-21	78.200	79.230	76.000	79.000	78.432	3,365
2026-05-20	76.802	78.300	75.000	78.191	77.628	2,864
2026-05-19	79.000	81.000	75.980	76.340	75.791	4,307
2026-05-18	80.260	82.440	78.430	80.147	79.571	4,033
2026-05-15	80.430	82.300	79.000	80.898	80.316	1,788
2026-05-14	82.130	84.110	79.990	81.380	80.795	1,682
2026-05-13	84.160	86.500	82.640	82.860	82.264	2,162
2026-05-12	80.040	84.890	80.000	84.630	84.021	3,306
2026-05-11	85.510	86.200	82.030	82.280	81.688	29,020
2026-05-08	85.380	86.500	83.000	85.190	84.577	9,536
2026-05-07	86.670	87.950	84.950	85.002	84.391	6,777
2026-05-06	83.000	86.850	81.000	86.850	86.225	2,956
2026-05-05	81.690	83.078	79.680	82.420	81.827	4,081
2026-05-01	77.890	89.810	77.000	79.020	78.452	23,852
2026-04-30	75.730	77.190	75.140	76.990	76.436	1,533
2026-04-29	77.500	78.690	75.480	76.380	75.831	706

← NewerPage 2 of 21 · 1,230 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.