The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-20 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-17 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-16 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-15 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-14 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-13 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-10 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 0 |
| 2026-07-09 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,436.15 | 9 |
| 2026-07-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.05 | 0 |
| 2026-07-07 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.05 | 0 |
| 2026-07-06 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.05 | 21 |
| 2026-07-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,435.16 | 0 |
| 2026-07-02 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,435.16 | 0 |
| 2026-07-01 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,435.16 | 7 |
| 2026-06-30 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | 1,405.27 | 0 |
| 2026-06-29 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | 1,405.27 | 0 |
| 2026-06-26 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | 1,405.27 | 7 |
| 2026-06-25 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.05 | 0 |
| 2026-06-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.05 | 353 |
| 2026-06-23 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,471.03 | 224 |
| 2026-06-22 | 1,455.47 | 1,466.01 | 1,455.47 | 1,466.01 | 1,461.08 | 152 |
| 2026-06-19 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | 1,458.44 | 0 |
| 2026-06-18 | 1,463.36 | 1,463.36 | 1,463.36 | 1,463.36 | 1,458.44 | 50,058 |
| 2026-06-17 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 0 |
| 2026-06-16 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 0 |
| 2026-06-15 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 0 |
| 2026-06-12 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 0 |
| 2026-06-11 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 0 |
| 2026-06-10 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 0 |
| 2026-06-09 | 1,486.81 | 1,486.81 | 1,486.81 | 1,486.81 | 1,481.81 | 423 |
| 2026-06-08 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,479.01 | 0 |
| 2026-06-05 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,479.01 | 0 |
| 2026-06-04 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,479.01 | 0 |
| 2026-06-03 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,479.01 | 0 |
| 2026-06-02 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,479.01 | 0 |
| 2026-06-01 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,479.01 | 11 |
| 2026-05-29 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,562.72 | 5 |
| 2026-05-28 | 1,584.01 | 1,584.01 | 1,584.00 | 1,584.00 | 1,572.78 | 520 |
| 2026-05-27 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.01 | 1,578.74 | 52 |
| 2026-05-26 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,356.32 | 0 |
| 2026-05-25 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,356.32 | 0 |
| 2026-05-22 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,356.32 | 0 |
| 2026-05-21 | 1,365.99 | 1,366.00 | 1,365.99 | 1,366.00 | 1,356.32 | 70 |
| 2026-05-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.08 | 0 |
| 2026-05-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.08 | 0 |
| 2026-05-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.08 | 0 |
| 2026-05-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.08 | 12 |
| 2026-05-14 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,380.15 | 51 |
| 2026-05-13 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,409.94 | 276 |
| 2026-05-12 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,419.87 | 43 |
| 2026-05-11 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,404.97 | 21 |
| 2026-05-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,439.73 | 5 |
| 2026-05-07 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,421.85 | 0 |
| 2026-05-06 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,421.85 | 0 |
| 2026-05-05 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,421.85 | 0 |
| 2026-05-04 | 1,423.60 | 1,432.00 | 1,423.60 | 1,432.00 | 1,421.85 | 990 |
| 2026-04-30 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,344.41 | 915 |
| 2026-04-29 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,324.64 | 0 |
| 2026-04-28 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,324.64 | 0 |
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.