The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 7 |
| 2026-10-15 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2026-10-14 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0 |
| 2026-10-13 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 79 |
| 2026-10-12 | 1,796.68 | 1,796.68 | 1,796.68 | 1,796.68 | 1,796.68 | 7 |
| 2026-10-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 44 |
| 2026-10-08 | 1,719.37 | 1,719.37 | 1,719.37 | 1,719.37 | 1,719.37 | 23 |
| 2026-10-07 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2026-10-06 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0 |
| 2026-10-05 | 1,690.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 55 |
| 2026-10-02 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 140 |
| 2026-10-01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-09-30 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 10 |
| 2026-09-25 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2026-09-24 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 20 |
| 2026-09-23 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0 |
| 2026-09-22 | 1,650.00 | 1,683.00 | 1,650.00 | 1,683.00 | 1,683.00 | 320 |
| 2026-09-21 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 0 |
| 2026-09-18 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 0 |
| 2026-09-17 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 0 |
| 2026-09-15 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 10 |
| 2026-09-14 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 0 |
| 2026-09-11 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 1,650.01 | 0 |
| 2026-09-10 | 1,660.26 | 1,660.26 | 1,650.01 | 1,650.01 | 1,650.01 | 208 |
| 2026-09-09 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2026-09-08 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 21 |
| 2026-09-07 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 32 |
| 2026-09-04 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 0 |
| 2026-09-03 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 0 |
| 2026-09-02 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 200 |
| 2026-09-01 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0 |
| 2026-08-31 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0 |
| 2026-08-28 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,752.09 | 18 |
| 2026-08-27 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,797.46 | 52 |
| 2026-08-26 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,739.13 | 0 |
| 2026-08-25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,739.13 | 0 |
| 2026-08-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,739.13 | 77 |
| 2026-08-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,644.45 | 0 |
| 2026-08-20 | 1,653.87 | 1,660.00 | 1,650.00 | 1,650.00 | 1,644.45 | 148 |
| 2026-08-19 | 1,680.00 | 1,680.00 | 1,660.00 | 1,676.00 | 1,670.36 | 232 |
| 2026-08-18 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,437.15 | 76 |
| 2026-08-17 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-14 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-13 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-12 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-11 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-10 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-07 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 16 |
| 2026-08-06 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 0 |
| 2026-08-05 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,502.93 | 7 |
| 2026-08-04 | 1,464.82 | 1,464.82 | 1,464.82 | 1,464.82 | 1,459.89 | 8 |
| 2026-08-03 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 1,475.01 | 0 |
| 2026-07-31 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 1,475.01 | 0 |
| 2026-07-30 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 1,475.01 | 9 |
| 2026-07-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.22 | 0 |
| 2026-07-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.22 | 0 |
| 2026-07-27 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.22 | 20 |
| 2026-07-24 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | 1,384.24 | 0 |
| 2026-07-23 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | 1,384.24 | 252 |
| 2026-07-22 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 6.4677 USD |
| 2026-05-29 | 6.4677 USD |
| 2026-02-27 | 6.4677 USD |
| 2025-11-28 | 6.4677 USD |
| 2025-09-02 | 6.4677 USD |
| 2025-05-30 | 6.4677 USD |
| 2025-02-28 | 6.4677 USD |
| 2024-11-29 | 6.4677 USD |
| 2024-08-30 | 12.1961 USD |
| 2024-05-31 | 12.1961 USD |
| 2024-02-28 | 12.1961 USD |
| 2023-11-29 | 12.1961 USD |
| 2023-08-30 | 12.1961 USD |
| 2023-05-30 | 12.1961 USD |
| 2023-02-27 | 12.1961 USD |
| 2022-11-29 | 12.1961 USD |
| 2022-08-30 | 11.0874 USD |
| 2022-05-27 | 11.0874 USD |
| 2022-02-25 | 11.0874 USD |
| 2021-11-29 | 11.0874 USD |
| 2021-08-30 | 9.7939 USD |
| 2021-05-27 | 9.7939 USD |
| 2021-02-25 | 9.7939 USD |
| 2020-11-27 | 9.7939 USD |
| 2020-08-28 | 8.8699 USD |
| 2020-02-27 | 8.8699 USD |
| 2019-11-27 | 8.8699 USD |
| 2019-08-29 | 7.9460 USD |
| 2019-05-30 | 7.9460 USD |
| 2019-02-27 | 7.9460 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.