The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.190	1.230	1.190	1.200	1.188	6,709,096
2026-01-29	1.210	1.210	1.170	1.190	1.178	951,815
2026-01-28	1.200	1.230	1.200	1.210	1.198	2,760,356
2026-01-27	1.220	1.220	1.190	1.190	1.178	300,307
2026-01-26	1.240	1.240	1.200	1.210	1.198	428,129
2026-01-23	1.240	1.260	1.220	1.250	1.237	175,824
2026-01-22	1.180	1.250	1.180	1.240	1.227	770,212
2026-01-21	1.170	1.190	1.160	1.180	1.168	233,406
2026-01-20	1.210	1.210	1.150	1.160	1.148	348,908
2026-01-19	1.220	1.220	1.180	1.200	1.188	672,113
2026-01-16	1.230	1.240	1.210	1.220	1.207	3,693,116
2026-01-15	1.220	1.230	1.200	1.230	1.217	473,167
2026-01-14	1.200	1.260	1.200	1.230	1.217	5,171,309
2026-01-13	1.190	1.220	1.170	1.190	1.178	3,633,316
2026-01-12	1.160	1.200	1.160	1.200	1.188	3,390,342
2026-01-09	1.110	1.180	1.110	1.170	1.158	4,797,642
2026-01-08	1.150	1.150	1.090	1.100	1.089	5,937,902
2026-01-07	1.150	1.180	1.130	1.150	1.138	117,848,300
2026-01-06	1.150	1.160	1.120	1.140	1.128	3,842,057
2026-01-05	1.140	1.140	1.110	1.120	1.108	2,935,342
2025-12-30	1.130	1.160	1.130	1.130	1.118	3,380,329
2025-12-29	1.120	1.130	1.110	1.120	1.108	148,657
2025-12-26	1.120	1.120	1.110	1.120	1.108	122,989
2025-12-25	1.110	1.120	1.110	1.110	1.099	2,222,482
2025-12-24	1.140	1.140	1.110	1.120	1.108	239,339
2025-12-23	1.140	1.150	1.120	1.140	1.128	111,509
2025-12-22	1.120	1.170	1.120	1.140	1.128	2,251,465
2025-12-19	1.110	1.150	1.110	1.130	1.118	1,888,265
2025-12-18	1.110	1.140	1.100	1.110	1.099	3,203,502
2025-12-17	1.060	1.110	1.060	1.090	1.079	3,537,561
2025-12-16	1.100	1.130	1.050	1.060	1.049	5,998,571
2025-12-15	1.120	1.140	1.090	1.090	1.079	3,263,491
2025-12-12	1.140	1.170	1.110	1.120	1.108	3,939,851
2025-12-11	1.080	1.140	1.070	1.140	1.128	605,523
2025-12-09	1.110	1.130	1.080	1.080	1.069	1,552,118
2025-12-08	1.090	1.130	1.080	1.110	1.099	521,588
2025-12-04	1.050	1.110	1.050	1.090	1.079	5,812,676
2025-12-03	1.020	1.070	1.020	1.040	1.029	3,728,588
2025-12-02	1.000	1.020	1.000	1.020	1.009	664,526
2025-12-01	1.020	1.020	0.990	1.000	0.990	362,031
2025-11-28	1.020	1.020	1.000	1.010	1.000	119,634
2025-11-27	1.000	1.020	1.000	1.020	1.006	404,863
2025-11-26	1.000	1.010	0.980	1.000	0.986	10,710,270
2025-11-25	0.980	1.020	0.980	0.990	0.976	1,610,264
2025-11-24	0.940	0.980	0.930	0.970	0.956	6,269,111
2025-11-21	0.950	0.970	0.940	0.950	0.937	3,811,617
2025-11-20	0.950	0.970	0.940	0.940	0.927	601,796
2025-11-19	0.920	0.960	0.920	0.940	0.927	3,898,279
2025-11-18	0.970	0.970	0.920	0.920	0.907	817,709
2025-11-17	0.950	0.980	0.950	0.970	0.956	1,193,676
2025-11-14	1.000	1.020	0.960	0.960	0.947	4,811,013
2025-11-13	0.990	1.030	0.990	1.000	0.986	9,301,102
2025-11-12	0.980	1.000	0.980	1.000	0.986	4,236,651
2025-11-11	0.970	0.990	0.970	0.980	0.966	3,890,948
2025-11-10	0.950	0.970	0.920	0.960	0.947	4,751,462
2025-11-07	0.990	1.020	0.940	0.940	0.927	3,016,786
2025-11-06	0.980	1.010	0.980	1.000	0.986	4,696,224
2025-11-05	1.020	1.030	0.970	0.970	0.956	3,562,691
2025-11-04	1.060	1.060	1.000	1.020	1.006	2,251,901
2025-11-03	1.040	1.070	1.040	1.050	1.035	4,279,903

← NewerPage 4 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.