The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 77.450 | 78.990 | 75.720 | 77.410 | 76.853 | 1,400 |
| 2026-04-27 | 78.450 | 79.480 | 76.650 | 76.700 | 76.148 | 946 |
| 2026-04-24 | 76.210 | 78.350 | 75.810 | 77.360 | 76.804 | 2,210 |
| 2026-04-23 | 75.300 | 78.990 | 74.786 | 75.679 | 75.135 | 3,191 |
| 2026-04-22 | 75.860 | 77.900 | 75.430 | 76.740 | 76.188 | 1,951 |
| 2026-04-21 | 78.050 | 79.000 | 76.310 | 76.710 | 76.158 | 5,392 |
| 2026-04-20 | 76.020 | 78.770 | 74.000 | 76.810 | 76.258 | 2,762 |
| 2026-04-17 | 75.870 | 78.760 | 75.210 | 76.500 | 75.950 | 4,452 |
| 2026-04-16 | 76.500 | 78.000 | 74.160 | 74.920 | 74.381 | 9,173 |
| 2026-04-15 | 76.770 | 77.500 | 74.010 | 75.930 | 75.384 | 7,677 |
| 2026-04-14 | 74.890 | 75.990 | 72.500 | 75.600 | 75.056 | 14,572 |
| 2026-04-13 | 71.000 | 74.980 | 71.000 | 74.200 | 73.666 | 5,685 |
| 2026-04-10 | 73.450 | 75.000 | 71.835 | 72.340 | 71.820 | 4,833 |
| 2026-04-09 | 71.050 | 74.594 | 69.620 | 73.770 | 73.239 | 5,756 |
| 2026-04-08 | 71.950 | 74.000 | 70.510 | 72.079 | 71.560 | 17,226 |
| 2026-04-07 | 70.000 | 71.950 | 68.200 | 69.650 | 69.149 | 9,958 |
| 2026-04-02 | 71.080 | 71.080 | 66.314 | 68.080 | 67.590 | 9,449 |
| 2026-04-01 | 72.410 | 73.850 | 71.210 | 73.810 | 73.279 | 4,252 |
| 2026-03-31 | 70.000 | 71.000 | 67.730 | 70.770 | 70.261 | 6,434 |
| 2026-03-30 | 66.000 | 69.930 | 65.000 | 67.570 | 67.084 | 6,739 |
| 2026-03-27 | 70.400 | 70.930 | 67.292 | 67.300 | 66.816 | 8,342 |
| 2026-03-26 | 73.480 | 73.480 | 69.177 | 69.299 | 68.800 | 13,497 |
| 2026-03-25 | 71.010 | 74.350 | 70.640 | 73.138 | 72.612 | 16,256 |
| 2026-03-24 | 79.830 | 80.600 | 70.500 | 71.344 | 70.831 | 26,687 |
| 2026-03-23 | 85.000 | 90.935 | 83.770 | 89.970 | 89.323 | 3,456 |
| 2026-03-20 | 85.800 | 87.480 | 84.000 | 84.860 | 84.250 | 7,862 |
| 2026-03-19 | 86.200 | 87.980 | 83.060 | 86.575 | 85.952 | 3,218 |
| 2026-03-18 | 90.000 | 90.420 | 85.753 | 86.502 | 85.880 | 1,688 |
| 2026-03-17 | 88.400 | 91.850 | 88.000 | 89.461 | 88.818 | 1,513 |
| 2026-03-16 | 87.900 | 90.350 | 87.000 | 89.109 | 88.468 | 4,012 |
| 2026-03-13 | 85.450 | 88.180 | 84.000 | 87.112 | 86.485 | 8,218 |
| 2026-03-12 | 90.420 | 90.970 | 84.330 | 84.571 | 83.963 | 4,963 |
| 2026-03-11 | 92.500 | 95.500 | 92.100 | 92.170 | 91.507 | 1,023 |
| 2026-03-10 | 94.000 | 96.290 | 91.320 | 95.672 | 94.984 | 3,373 |
| 2026-03-09 | 90.010 | 94.500 | 88.100 | 90.230 | 89.581 | 5,209 |
| 2026-03-06 | 96.790 | 97.790 | 92.500 | 93.803 | 93.129 | 3,333 |
| 2026-03-05 | 101.98 | 102.00 | 95.420 | 95.460 | 94.773 | 383 |
| 2026-03-04 | 97.500 | 102.60 | 97.500 | 99.415 | 98.700 | 987 |
| 2026-03-03 | 101.60 | 103.00 | 94.980 | 97.850 | 97.146 | 4,521 |
| 2026-03-02 | 104.00 | 108.00 | 98.400 | 104.32 | 103.57 | 5,108 |
| 2026-02-27 | 111.00 | 112.24 | 107.38 | 108.66 | 107.88 | 1,855 |
| 2026-02-26 | 112.92 | 114.70 | 110.37 | 111.22 | 110.07 | 1,776 |
| 2026-02-25 | 115.76 | 117.10 | 111.58 | 113.47 | 112.30 | 2,533 |
| 2026-02-24 | 113.02 | 117.34 | 111.44 | 115.13 | 113.94 | 24,423 |
| 2026-02-23 | 115.90 | 116.99 | 110.89 | 113.58 | 112.41 | 997 |
| 2026-02-20 | 111.74 | 115.00 | 110.98 | 114.18 | 113.00 | 1,790 |
| 2026-02-19 | 109.00 | 113.84 | 109.00 | 111.63 | 110.48 | 3,857 |
| 2026-02-18 | 113.00 | 113.90 | 110.45 | 111.75 | 110.60 | 10,813 |
| 2026-02-17 | 107.87 | 112.00 | 105.60 | 110.58 | 109.44 | 17,377 |
| 2026-02-13 | 106.42 | 109.12 | 103.80 | 108.93 | 107.81 | 3,275 |
| 2026-02-12 | 105.90 | 110.58 | 105.00 | 108.29 | 107.17 | 4,004 |
| 2026-02-11 | 102.37 | 105.59 | 100.64 | 104.98 | 103.90 | 2,586 |
| 2026-02-10 | 98.150 | 104.06 | 97.000 | 102.41 | 101.35 | 10,213 |
| 2026-02-09 | 103.38 | 103.40 | 97.080 | 98.199 | 97.185 | 2,184 |
| 2026-02-06 | 94.340 | 105.06 | 93.330 | 100.67 | 99.631 | 11,490 |
| 2026-02-05 | 119.27 | 122.00 | 90.920 | 93.830 | 92.862 | 29,046 |
| 2026-02-04 | 115.26 | 118.41 | 115.26 | 117.18 | 115.97 | 3,599 |
| 2026-02-03 | 120.44 | 121.50 | 115.00 | 115.58 | 114.39 | 9,334 |
| 2026-02-02 | 117.50 | 130.00 | 113.00 | 119.63 | 118.40 | 5,771 |
| 2026-01-30 | 112.95 | 116.02 | 112.95 | 114.87 | 113.68 | 3,051 |
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.