The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.810	0.810	0.810	0.810	0.804	0
2026-04-30	0.840	0.840	0.810	0.810	0.804	341,314
2026-04-29	0.840	0.840	0.830	0.830	0.824	281,360
2026-04-28	0.830	0.840	0.820	0.820	0.814	157,454
2026-04-27	0.820	0.840	0.820	0.820	0.814	596,572
2026-04-24	0.820	0.830	0.810	0.810	0.804	447,929
2026-04-23	0.820	0.830	0.810	0.820	0.814	107,958
2026-04-22	0.830	0.830	0.810	0.820	0.814	488,585
2026-04-21	0.810	0.830	0.800	0.820	0.814	380,510
2026-04-20	0.810	0.830	0.800	0.800	0.794	1,162,457
2026-04-17	0.800	0.820	0.790	0.800	0.794	308,898
2026-04-16	0.790	0.820	0.760	0.810	0.804	1,063,828
2026-04-10	0.760	0.790	0.750	0.790	0.784	4,818,357
2026-04-09	0.780	0.780	0.750	0.750	0.745	350,952
2026-04-08	0.770	0.780	0.720	0.780	0.774	118,824,500
2026-04-07	0.760	0.770	0.750	0.770	0.764	270,062
2026-04-03	0.780	0.780	0.730	0.760	0.755	11,419,500
2026-04-02	0.790	0.820	0.760	0.770	0.764	4,784,832
2026-04-01	0.780	0.790	0.760	0.790	0.784	581,631
2026-03-31	0.770	0.780	0.740	0.780	0.774	2,063,159
2026-03-30	0.780	0.780	0.750	0.770	0.764	552,152
2026-03-27	0.800	0.800	0.770	0.780	0.774	1,551,227
2026-03-26	0.800	0.820	0.780	0.800	0.794	9,521,855
2026-03-25	0.870	0.870	0.780	0.790	0.784	11,115,870
2026-03-24	0.940	0.980	0.860	0.870	0.864	2,650,845
2026-03-23	0.950	0.950	0.930	0.930	0.923	128,394
2026-03-20	0.950	0.950	0.930	0.930	0.923	5,852,661
2026-03-19	0.970	0.970	0.940	0.950	0.943	6,550,270
2026-03-18	0.960	0.990	0.960	0.970	0.963	5,983,615
2026-03-17	0.960	0.970	0.950	0.960	0.953	841,691
2026-03-16	0.940	0.970	0.930	0.950	0.943	4,707,191
2026-03-13	0.980	0.990	0.930	0.930	0.923	6,784,615
2026-03-12	1.010	1.010	0.970	0.970	0.963	1,001,115
2026-03-11	0.980	1.020	0.980	1.010	1.003	1,547,658
2026-03-10	0.970	0.980	0.950	0.980	0.973	3,162,265
2026-03-09	1.030	1.040	0.950	0.960	0.953	110,483,800
2026-03-06	1.040	1.050	1.010	1.030	1.023	1,166,379
2026-03-05	1.030	1.080	1.030	1.050	1.042	789,824
2026-03-04	1.110	1.120	1.020	1.030	1.023	757,557
2026-03-02	1.140	1.140	1.090	1.100	1.092	633,552
2026-02-27	1.170	1.180	1.130	1.150	1.142	422,572
2026-02-26	1.190	1.200	1.160	1.170	1.158	145,894
2026-02-25	1.170	1.210	1.170	1.190	1.178	781,276
2026-02-24	1.180	1.190	1.150	1.160	1.148	416,784
2026-02-23	1.160	1.180	1.160	1.170	1.158	470,850
2026-02-20	1.160	1.170	1.150	1.160	1.148	730,500
2026-02-19	1.170	1.180	1.140	1.170	1.158	370,013
2026-02-18	1.110	1.170	1.110	1.160	1.148	2,726,841
2026-02-17	1.120	1.130	1.110	1.110	1.099	305,559
2026-02-16	1.100	1.130	1.100	1.120	1.108	294,624
2026-02-13	1.100	1.140	1.100	1.100	1.089	2,415,022
2026-02-12	1.060	1.110	1.050	1.100	1.089	1,504,239
2026-02-11	1.020	1.090	1.020	1.050	1.039	2,578,416
2026-02-10	1.050	1.050	1.010	1.020	1.009	2,549,739
2026-02-09	1.020	1.100	1.020	1.030	1.019	5,198,792
2026-02-06	1.140	1.160	0.960	1.010	1.000	13,500,930
2026-02-05	1.220	1.280	1.220	1.280	1.267	980,153
2026-02-04	1.270	1.270	1.210	1.220	1.207	110,442,400
2026-02-03	1.260	1.280	1.210	1.270	1.257	5,755,606
2026-02-02	1.200	1.300	1.190	1.270	1.257	3,572,006

← NewerPage 3 of 5 · 249 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.