The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 0 |
| 2026-01-26 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 0 |
| 2026-01-23 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 0 |
| 2026-01-22 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 0 |
| 2026-01-21 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,035.04 | 9 |
| 2026-01-20 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,068.70 | 0 |
| 2026-01-19 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,068.70 | 0 |
| 2026-01-16 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,068.70 | 0 |
| 2026-01-15 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,068.70 | 0 |
| 2026-01-14 | 2,077.20 | 2,091.00 | 2,077.20 | 2,090.00 | 2,068.70 | 37 |
| 2026-01-13 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,024.16 | 27 |
| 2026-01-12 | 2,049.99 | 2,049.99 | 2,049.99 | 2,049.99 | 2,029.09 | 70 |
| 2026-01-09 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,978.62 | 18 |
| 2026-01-08 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,861.83 | 0 |
| 2026-01-07 | 1,886.00 | 1,886.00 | 1,881.00 | 1,881.00 | 1,861.83 | 6,492 |
| 2026-01-06 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,940.02 | 8 |
| 2026-01-05 | 1,954.99 | 1,954.99 | 1,954.99 | 1,954.99 | 1,935.06 | 10 |
| 2026-01-02 | 1,875.80 | 1,875.80 | 1,875.80 | 1,875.80 | 1,856.68 | 18 |
| 2025-12-31 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,897.46 | 0 |
| 2025-12-30 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,897.46 | 0 |
| 2025-12-29 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,897.46 | 73 |
| 2025-12-26 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,925.17 | 0 |
| 2025-12-24 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,925.17 | 0 |
| 2025-12-23 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,925.17 | 0 |
| 2025-12-22 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,925.17 | 7 |
| 2025-12-19 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,850.94 | 0 |
| 2025-12-18 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,850.94 | 0 |
| 2025-12-17 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,850.94 | 13 |
| 2025-12-16 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,910.34 | 0 |
| 2025-12-15 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,910.34 | 0 |
| 2025-12-11 | 1,930.01 | 1,930.01 | 1,930.01 | 1,930.01 | 1,910.34 | 25 |
| 2025-12-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,880.63 | 6 |
| 2025-12-09 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,850.94 | 0 |
| 2025-12-08 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,850.94 | 60 |
| 2025-12-05 | 1,909.29 | 1,914.18 | 1,909.29 | 1,914.18 | 1,894.67 | 90 |
| 2025-12-04 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,801.45 | 0 |
| 2025-12-03 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,801.45 | 0 |
| 2025-12-02 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,801.45 | 30 |
| 2025-12-01 | 1,718.40 | 1,718.40 | 1,718.40 | 1,718.40 | 1,700.88 | 0 |
| 2025-11-28 | 1,718.40 | 1,718.40 | 1,718.40 | 1,718.40 | 1,700.88 | 11 |
| 2025-11-27 | 1,718.44 | 1,718.44 | 1,718.44 | 1,718.44 | 1,695.07 | 0 |
| 2025-11-26 | 1,718.44 | 1,718.44 | 1,718.44 | 1,718.44 | 1,695.07 | 0 |
| 2025-11-25 | 1,718.44 | 1,718.44 | 1,718.44 | 1,718.44 | 1,695.07 | 80 |
| 2025-11-24 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,620.66 | 0 |
| 2025-11-21 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,620.66 | 0 |
| 2025-11-20 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,620.66 | 0 |
| 2025-11-19 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,620.66 | 0 |
| 2025-11-18 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,620.66 | 0 |
| 2025-11-14 | 1,644.20 | 1,644.20 | 1,643.00 | 1,643.00 | 1,620.66 | 57 |
| 2025-11-13 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,663.07 | 0 |
| 2025-11-12 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,663.07 | 874 |
| 2025-11-11 | 1,629.61 | 1,629.61 | 1,629.61 | 1,629.61 | 1,607.45 | 0 |
| 2025-11-10 | 1,629.61 | 1,629.61 | 1,629.61 | 1,629.61 | 1,607.45 | 10 |
| 2025-11-07 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | 1,590.07 | 15 |
| 2025-11-06 | 1,646.61 | 1,646.61 | 1,644.00 | 1,644.00 | 1,621.64 | 91 |
| 2025-11-05 | 1,700.00 | 1,714.96 | 1,700.00 | 1,714.96 | 1,691.64 | 141 |
| 2025-11-04 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,780.21 | 0 |
| 2025-11-03 | 1,804.75 | 1,804.75 | 1,804.75 | 1,804.75 | 1,780.21 | 10 |
| 2025-10-31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,790.32 | 0 |
| 2025-10-30 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,790.32 | 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.