The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.120	1.130	1.030	1.040	1.025	10,044,540
2025-10-30	1.080	1.100	1.040	1.060	1.045	7,804,289
2025-10-29	1.100	1.110	1.070	1.070	1.055	1,328,249
2025-10-28	1.140	1.150	1.090	1.090	1.075	4,676,056
2025-10-27	1.100	1.150	1.100	1.130	1.114	3,963,538
2025-10-24	1.080	1.100	1.080	1.100	1.085	3,894,024
2025-10-22	1.150	1.170	1.070	1.070	1.055	15,774,020
2025-10-21	1.140	1.150	1.120	1.140	1.124	7,098,929
2025-10-20	1.050	1.140	1.050	1.140	1.124	9,883,237
2025-10-17	1.060	1.080	1.030	1.050	1.035	6,726,320
2025-10-16	1.050	1.080	1.030	1.060	1.045	9,870,390
2025-10-15	1.000	1.050	1.000	1.040	1.025	6,143,985
2025-10-14	1.060	1.060	0.940	1.000	0.986	9,732,612
2025-10-10	1.060	1.060	1.020	1.060	1.045	5,470,874
2025-10-09	1.030	1.070	1.010	1.060	1.045	8,880,107
2025-10-08	0.980	1.030	0.970	1.030	1.016	8,064,732
2025-10-07	0.960	0.980	0.960	0.980	0.966	2,726,876
2025-10-06	0.960	0.980	0.950	0.960	0.947	3,213,032
2025-10-03	0.950	0.970	0.940	0.960	0.947	748,287
2025-10-02	0.950	0.980	0.940	0.950	0.937	2,764,221
2025-10-01	0.950	0.980	0.940	0.950	0.937	1,513,240
2025-09-30	0.940	0.960	0.930	0.950	0.937	1,752,833
2025-09-29	0.910	0.940	0.910	0.940	0.927	728,544
2025-09-26	0.920	0.930	0.900	0.910	0.897	2,696,252
2025-09-25	0.940	0.950	0.910	0.910	0.897	3,751,282
2025-09-24	0.940	0.960	0.930	0.940	0.927	2,467,922
2025-09-23	0.930	0.960	0.920	0.930	0.917	5,851,781
2025-09-22	0.940	0.940	0.920	0.930	0.917	756,433
2025-09-19	0.940	0.950	0.930	0.930	0.917	985,537
2025-09-18	0.930	0.960	0.930	0.940	0.927	1,728,929
2025-09-17	0.930	0.940	0.910	0.930	0.917	7,481,965
2025-09-16	0.900	0.940	0.900	0.930	0.917	5,786,489
2025-09-15	0.920	0.940	0.880	0.890	0.878	10,313,420
2025-09-12	0.930	0.960	0.910	0.920	0.907	5,205,933
2025-09-11	0.950	0.950	0.920	0.920	0.907	3,768,510
2025-09-10	0.950	0.950	0.940	0.940	0.927	863,665
2025-09-09	0.940	0.950	0.930	0.940	0.927	251,562
2025-09-08	0.950	0.960	0.930	0.940	0.927	3,422,216
2025-09-05	0.980	0.980	0.950	0.960	0.947	2,009,543
2025-09-04	0.970	0.990	0.930	0.970	0.956	61,273,850
2025-09-03	0.980	0.980	0.960	0.980	0.966	352,498
2025-09-02	0.990	0.990	0.970	0.980	0.966	57,544
2025-09-01	1.000	1.000	0.980	0.980	0.963	199,844
2025-08-29	1.000	1.010	0.980	1.000	0.982	328,034
2025-08-28	0.980	1.000	0.970	1.000	0.982	878,992
2025-08-27	0.970	0.980	0.960	0.970	0.953	106,213
2025-08-26	0.980	0.980	0.960	0.970	0.953	505,429
2025-08-25	0.950	0.990	0.940	0.980	0.963	1,953,387
2025-08-22	0.930	0.980	0.930	0.950	0.933	5,029,279
2025-08-21	0.920	0.960	0.900	0.930	0.913	6,644,239
2025-08-20	1.000	1.010	0.930	0.940	0.923	3,471,060
2025-08-19	1.000	1.010	0.980	1.000	0.982	317,490
2025-08-18	0.980	1.010	0.970	1.010	0.992	2,989,247
2025-08-15	1.020	1.020	0.960	0.980	0.963	6,421,327
2025-08-14	1.000	1.040	0.980	1.030	1.012	809,266
2025-08-13	0.990	1.000	0.980	0.990	0.972	683,387
2025-08-08	0.970	0.990	0.970	0.990	0.972	776,878
2025-08-07	0.990	0.990	0.960	0.980	0.963	1,799,750
2025-08-06	1.000	1.020	0.970	0.990	0.972	4,388,372
2025-08-05	0.990	1.010	0.970	1.000	0.982	3,278,843

← NewerPage 5 of 6 · 358 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.