The Estée Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 114.01 | 117.00 | 113.54 | 115.50 | 114.31 | 1,495 |
| 2026-01-28 | 116.86 | 118.00 | 115.01 | 115.10 | 113.91 | 74,381 |
| 2026-01-27 | 116.10 | 117.98 | 115.93 | 116.86 | 115.66 | 22,395 |
| 2026-01-26 | 118.00 | 118.70 | 116.51 | 117.39 | 116.18 | 1,034 |
| 2026-01-23 | 119.00 | 120.80 | 116.03 | 117.73 | 116.52 | 4,899 |
| 2026-01-22 | 118.51 | 120.25 | 117.31 | 118.89 | 117.66 | 3,133 |
| 2026-01-21 | 112.95 | 117.20 | 112.63 | 116.57 | 115.37 | 4,742 |
| 2026-01-20 | 113.63 | 114.23 | 110.79 | 113.98 | 112.81 | 4,021 |
| 2026-01-16 | 115.98 | 117.88 | 112.95 | 114.37 | 113.19 | 1,465 |
| 2026-01-15 | 116.44 | 117.95 | 115.08 | 116.61 | 115.41 | 2,698 |
| 2026-01-14 | 116.00 | 117.81 | 114.85 | 117.23 | 116.02 | 4,989 |
| 2026-01-13 | 112.93 | 119.08 | 111.08 | 119.07 | 117.84 | 5,245 |
| 2026-01-12 | 113.71 | 113.71 | 111.75 | 112.81 | 111.64 | 1,676 |
| 2026-01-09 | 110.44 | 113.47 | 110.44 | 112.47 | 111.31 | 19,907 |
| 2026-01-08 | 104.73 | 109.64 | 103.99 | 109.64 | 108.50 | 613 |
| 2026-01-07 | 108.48 | 108.48 | 103.78 | 104.95 | 103.87 | 3,533 |
| 2026-01-06 | 108.48 | 111.02 | 107.36 | 108.84 | 107.71 | 1,262 |
| 2026-01-05 | 106.50 | 111.89 | 105.22 | 108.58 | 107.46 | 8,731 |
| 2026-01-02 | 104.14 | 107.00 | 103.75 | 106.53 | 105.43 | 2,490 |
| 2025-12-31 | 105.44 | 106.20 | 104.40 | 104.94 | 103.86 | 1,338 |
| 2025-12-30 | 107.25 | 107.75 | 105.80 | 105.80 | 104.71 | 1,016 |
| 2025-12-29 | 107.40 | 107.82 | 106.08 | 106.35 | 105.26 | 711 |
| 2025-12-24 | 107.64 | 109.05 | 106.79 | 107.63 | 106.52 | 310 |
| 2025-12-23 | 108.14 | 109.03 | 107.32 | 107.59 | 106.48 | 19,658 |
| 2025-12-22 | 108.08 | 109.51 | 107.80 | 108.70 | 107.58 | 1,816 |
| 2025-12-19 | 108.00 | 110.13 | 105.50 | 107.98 | 106.86 | 1,451 |
| 2025-12-18 | 105.34 | 109.05 | 105.00 | 108.52 | 107.40 | 4,600 |
| 2025-12-17 | 104.35 | 106.13 | 104.35 | 105.71 | 104.62 | 3,255 |
| 2025-12-16 | 100.42 | 104.53 | 100.00 | 104.16 | 103.09 | 1,898 |
| 2025-12-15 | 104.36 | 105.10 | 100.87 | 100.89 | 99.849 | 3,519 |
| 2025-12-12 | 106.01 | 106.26 | 103.69 | 104.75 | 103.67 | 1,606 |
| 2025-12-11 | 106.85 | 109.43 | 106.21 | 106.54 | 105.44 | 6,521 |
| 2025-12-10 | 102.29 | 105.94 | 101.62 | 105.94 | 104.84 | 1,194 |
| 2025-12-09 | 102.37 | 103.87 | 101.77 | 103.28 | 102.21 | 4,453 |
| 2025-12-08 | 104.31 | 106.35 | 103.23 | 103.57 | 102.50 | 6,845 |
| 2025-12-05 | 104.00 | 105.69 | 102.99 | 105.46 | 104.37 | 1,694 |
| 2025-12-04 | 102.32 | 103.12 | 101.31 | 103.00 | 101.94 | 8,264 |
| 2025-12-03 | 99.800 | 102.07 | 99.470 | 101.50 | 100.45 | 1,875 |
| 2025-12-02 | 94.920 | 99.800 | 94.750 | 99.776 | 98.746 | 8,173 |
| 2025-12-01 | 93.500 | 95.910 | 92.250 | 95.201 | 94.219 | 1,829 |
| 2025-11-28 | 92.280 | 94.190 | 92.280 | 94.125 | 93.154 | 1,085 |
| 2025-11-26 | 91.987 | 95.000 | 91.800 | 94.180 | 92.862 | 1,699 |
| 2025-11-25 | 91.010 | 93.571 | 90.400 | 91.620 | 90.338 | 1,861 |
| 2025-11-24 | 90.310 | 93.948 | 89.810 | 93.675 | 92.364 | 2,466 |
| 2025-11-21 | 86.930 | 89.860 | 84.900 | 89.180 | 87.932 | 843 |
| 2025-11-20 | 86.946 | 88.150 | 85.580 | 86.860 | 85.644 | 1,076 |
| 2025-11-19 | 88.020 | 89.390 | 86.178 | 86.370 | 85.161 | 757 |
| 2025-11-18 | 85.250 | 87.912 | 85.000 | 87.847 | 86.618 | 1,591 |
| 2025-11-17 | 88.254 | 88.520 | 87.133 | 87.550 | 86.325 | 1,576 |
| 2025-11-14 | 88.510 | 90.027 | 88.200 | 88.450 | 87.212 | 1,313 |
| 2025-11-13 | 92.490 | 92.490 | 90.452 | 90.526 | 89.259 | 1,629 |
| 2025-11-12 | 91.040 | 93.280 | 91.040 | 92.250 | 90.959 | 1,081 |
| 2025-11-11 | 89.860 | 92.220 | 89.700 | 91.883 | 90.597 | 1,601 |
| 2025-11-10 | 89.750 | 90.635 | 88.110 | 90.630 | 89.362 | 2,247 |
| 2025-11-07 | 88.560 | 88.560 | 84.667 | 86.426 | 85.217 | 3,956 |
| 2025-11-06 | 90.700 | 91.010 | 88.071 | 88.550 | 87.311 | 3,779 |
| 2025-11-05 | 88.440 | 92.130 | 88.440 | 91.540 | 90.259 | 2,334 |
| 2025-11-04 | 92.610 | 92.610 | 90.410 | 91.860 | 90.574 | 2,240 |
| 2025-11-03 | 97.380 | 97.380 | 93.480 | 93.874 | 92.561 | 2,561 |
| 2025-10-31 | 97.850 | 97.920 | 94.674 | 96.821 | 95.466 | 4,442 |
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.