The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	112.95	116.02	112.95	114.87	113.68	3,051
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

← NewerPage 4 of 21 · 1,231 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.