The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.920	0.930	0.910	0.910	0.907	12,124
2026-07-22	0.940	0.940	0.920	0.920	0.917	81,893
2026-07-21	0.920	0.940	0.920	0.940	0.937	98,963
2026-07-20	0.910	0.930	0.910	0.920	0.917	115,236
2026-07-17	0.930	0.930	0.910	0.920	0.917	130,079
2026-07-16	0.910	0.940	0.900	0.920	0.917	171,692
2026-07-15	0.910	0.920	0.900	0.910	0.907	934,928
2026-07-14	0.930	0.940	0.910	0.910	0.907	542,252
2026-07-13	0.930	0.930	0.920	0.930	0.927	519,706
2026-07-10	0.910	0.930	0.900	0.930	0.927	264,708
2026-07-09	0.920	0.920	0.900	0.910	0.907	129,761
2026-07-08	0.940	0.950	0.920	0.920	0.917	269,074
2026-07-07	0.920	0.940	0.920	0.930	0.927	341,026
2026-07-06	0.910	0.920	0.900	0.920	0.917	52,090
2026-07-03	0.910	0.930	0.910	0.910	0.907	165,142
2026-07-02	0.890	0.910	0.880	0.900	0.897	917,984
2026-07-01	0.890	0.890	0.850	0.890	0.887	551,963
2026-06-30	0.900	0.910	0.860	0.890	0.887	838,684
2026-06-29	0.900	0.920	0.890	0.890	0.887	113,058
2026-06-26	0.920	0.930	0.890	0.900	0.897	123,498
2026-06-25	0.930	0.940	0.920	0.920	0.917	47,939
2026-06-24	0.920	0.940	0.910	0.920	0.917	326,211
2026-06-23	0.930	0.940	0.910	0.920	0.917	178,855
2026-06-22	0.930	0.930	0.920	0.930	0.927	5,444
2026-06-19	0.910	0.930	0.910	0.930	0.927	326,451
2026-06-18	0.950	0.950	0.890	0.900	0.897	978,609
2026-06-17	0.970	0.980	0.940	0.940	0.937	308,788
2026-06-16	0.980	0.990	0.960	0.970	0.967	348,067
2026-06-15	0.960	0.990	0.960	0.980	0.977	1,857,599
2026-06-12	0.940	0.970	0.940	0.960	0.957	168,410
2026-06-11	0.940	0.970	0.930	0.940	0.937	633,749
2026-06-10	0.940	0.960	0.930	0.940	0.937	1,075,783
2026-06-09	0.900	0.930	0.900	0.930	0.927	240,565
2026-06-08	0.910	0.920	0.900	0.900	0.897	313,984
2026-06-05	0.900	0.910	0.890	0.910	0.907	224,155
2026-06-04	0.940	0.940	0.890	0.890	0.887	411,302
2026-06-03	0.940	0.940	0.940	0.940	0.937	0
2026-06-02	0.990	0.990	0.920	0.940	0.937	365,034
2026-06-01	0.980	0.980	0.980	0.980	0.977	0
2026-05-29	0.980	1.000	0.970	0.980	0.977	666,404
2026-05-28	0.950	1.000	0.950	0.970	0.963	1,862,277
2026-05-27	0.960	0.970	0.930	0.940	0.933	1,720,337
2026-05-26	0.960	0.970	0.950	0.960	0.953	337,535
2026-05-25	0.960	0.980	0.940	0.950	0.943	6,333,843
2026-05-22	0.860	0.950	0.840	0.940	0.933	1,710,595
2026-05-21	0.840	0.860	0.840	0.860	0.854	108,536
2026-05-20	0.880	0.880	0.830	0.840	0.834	677,276
2026-05-19	0.870	0.890	0.870	0.880	0.874	335,169
2026-05-18	0.880	0.890	0.860	0.880	0.874	36,009
2026-05-15	0.890	0.900	0.870	0.880	0.874	383,722
2026-05-14	0.910	0.910	0.880	0.890	0.884	380,550
2026-05-13	0.890	0.920	0.890	0.920	0.913	670,461
2026-05-12	0.930	0.930	0.880	0.880	0.874	598,970
2026-05-11	0.920	0.930	0.910	0.910	0.903	276,959
2026-05-08	0.940	0.940	0.910	0.910	0.903	400,765
2026-05-07	0.900	0.940	0.900	0.920	0.913	597,796
2026-05-06	0.890	0.910	0.870	0.890	0.884	8,269,248
2026-05-05	0.820	0.890	0.820	0.870	0.864	494,304
2026-05-04	0.810	0.810	0.810	0.810	0.804	0
2026-05-01	0.810	0.810	0.810	0.810	0.804	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0039 USD
2026-05-29	0.0038 USD
2026-02-27	0.0037 USD
2025-11-28	0.0038 USD
2025-09-02	0.0038 USD
2025-05-30	0.1293 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.