The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,324.64 | 0 |
| 2026-04-24 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,324.64 | 0 |
| 2026-04-23 | 1,334.09 | 1,334.09 | 1,334.09 | 1,334.09 | 1,324.64 | 28 |
| 2026-04-22 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,316.60 | 0 |
| 2026-04-21 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,316.60 | 0 |
| 2026-04-20 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,316.60 | 0 |
| 2026-04-17 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,316.60 | 7 |
| 2026-04-16 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,283.84 | 143 |
| 2026-04-15 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,249.09 | 0 |
| 2026-04-14 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,249.09 | 0 |
| 2026-04-13 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,249.09 | 0 |
| 2026-04-10 | 1,250.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,249.09 | 53 |
| 2026-04-09 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,239.16 | 0 |
| 2026-04-08 | 1,234.48 | 1,248.00 | 1,234.48 | 1,248.00 | 1,239.16 | 14 |
| 2026-04-07 | 1,271.32 | 1,271.32 | 1,271.32 | 1,271.32 | 1,262.31 | 0 |
| 2026-04-06 | 1,265.00 | 1,271.32 | 1,265.00 | 1,271.32 | 1,262.31 | 378 |
| 2026-04-01 | 1,305.00 | 1,308.00 | 1,293.00 | 1,293.00 | 1,283.84 | 68 |
| 2026-03-31 | 1,221.01 | 1,221.01 | 1,221.01 | 1,221.01 | 1,212.36 | 0 |
| 2026-03-30 | 1,220.00 | 1,235.00 | 1,220.00 | 1,221.01 | 1,212.36 | 56 |
| 2026-03-27 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,300.72 | 0 |
| 2026-03-26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,300.72 | 0 |
| 2026-03-25 | 1,272.00 | 1,310.00 | 1,272.00 | 1,310.00 | 1,300.72 | 288 |
| 2026-03-24 | 1,305.00 | 1,305.00 | 1,261.00 | 1,263.01 | 1,254.06 | 1,535 |
| 2026-03-23 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,548.95 | 0 |
| 2026-03-20 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,548.95 | 7 |
| 2026-03-19 | 1,567.09 | 1,567.09 | 1,567.09 | 1,567.09 | 1,555.99 | 0 |
| 2026-03-18 | 1,567.09 | 1,567.09 | 1,567.09 | 1,567.09 | 1,555.99 | 0 |
| 2026-03-17 | 1,567.09 | 1,567.09 | 1,567.09 | 1,567.09 | 1,555.99 | 5 |
| 2026-03-13 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,539.02 | 1,392 |
| 2026-03-12 | 1,550.00 | 1,550.00 | 1,503.00 | 1,503.00 | 1,492.35 | 784 |
| 2026-03-11 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,650.22 | 0 |
| 2026-03-10 | 1,670.00 | 1,670.00 | 1,661.00 | 1,662.00 | 1,650.22 | 756 |
| 2026-03-09 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | 1,681.19 | 0 |
| 2026-03-06 | 1,693.19 | 1,693.19 | 1,693.19 | 1,693.19 | 1,681.19 | 8 |
| 2026-03-05 | 1,710.01 | 1,710.01 | 1,710.01 | 1,710.01 | 1,697.89 | 1,256 |
| 2026-03-04 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,712.78 | 100 |
| 2026-03-03 | 1,725.00 | 1,725.00 | 1,686.00 | 1,725.00 | 1,712.78 | 289 |
| 2026-03-02 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,850.79 | 0 |
| 2026-02-27 | 1,880.00 | 1,880.00 | 1,864.00 | 1,864.00 | 1,850.79 | 24 |
| 2026-02-26 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-25 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-24 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-23 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-20 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-19 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-18 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,870.74 | 0 |
| 2026-02-17 | 1,891.00 | 1,891.00 | 1,890.00 | 1,890.00 | 1,870.74 | 165 |
| 2026-02-16 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,756.91 | 0 |
| 2026-02-13 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,756.91 | 0 |
| 2026-02-12 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,756.91 | 0 |
| 2026-02-11 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,756.91 | 0 |
| 2026-02-10 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,756.91 | 28 |
| 2026-02-09 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,719.29 | 0 |
| 2026-02-06 | 1,748.65 | 1,748.65 | 1,737.00 | 1,737.00 | 1,719.29 | 105 |
| 2026-02-05 | 1,726.39 | 1,726.39 | 1,600.00 | 1,726.38 | 1,708.78 | 411 |
| 2026-02-04 | 2,000.01 | 2,050.60 | 2,000.01 | 2,050.60 | 2,029.70 | 17 |
| 2026-02-03 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,969.72 | 27 |
| 2026-01-30 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,969.72 | 5 |
| 2026-01-29 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 0 |
| 2026-01-28 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 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.