The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.990	1.010	0.970	1.000	0.982	3,278,843
2025-08-04	1.000	1.000	0.960	1.000	0.982	2,250,368
2025-08-01	1.030	1.040	1.000	1.000	0.982	836,872
2025-07-31	1.000	1.040	1.000	1.040	1.021	485,286
2025-07-30	1.020	1.020	0.980	1.000	0.982	1,977,475
2025-07-29	0.980	1.030	0.950	1.020	1.002	3,878,827
2025-07-25	0.970	0.980	0.950	0.980	0.963	1,377,573
2025-07-24	0.970	0.980	0.960	0.960	0.943	1,320,099
2025-07-23	0.930	0.970	0.930	0.960	0.943	895,281
2025-07-22	0.950	0.970	0.930	0.940	0.923	2,227,555
2025-07-21	0.950	0.960	0.940	0.950	0.933	2,582,087
2025-07-18	0.940	0.960	0.930	0.950	0.933	3,383,774
2025-07-17	0.940	0.960	0.920	0.950	0.933	7,314,389
2025-07-16	0.990	0.990	0.920	0.930	0.913	6,085,440
2025-07-15	0.980	1.000	0.960	0.980	0.963	3,593,727
2025-07-14	1.010	1.020	0.970	0.980	0.963	4,766,515
2025-07-11	0.940	1.020	0.930	1.020	1.002	5,142,890
2025-07-09	0.950	0.970	0.930	0.950	0.933	5,790,411
2025-07-08	0.960	1.020	0.930	0.950	0.933	50,349,380
2025-07-07	0.960	0.970	0.950	0.960	0.943	454,854
2025-07-04	0.970	0.980	0.950	0.960	0.943	1,682,195
2025-07-03	0.940	0.980	0.920	0.960	0.943	2,598,462
2025-07-02	0.880	0.940	0.870	0.940	0.923	2,633,537
2025-07-01	0.880	0.890	0.860	0.870	0.854	3,224,430
2025-06-30	0.890	0.910	0.870	0.890	0.874	1,463,643
2025-06-27	0.850	0.890	0.850	0.890	0.874	3,674,191
2025-06-26	0.840	0.860	0.830	0.850	0.835	1,273,200
2025-06-25	0.870	0.880	0.830	0.830	0.815	4,721,542
2025-06-24	0.860	0.880	0.840	0.870	0.854	4,523,690
2025-06-23	0.820	0.860	0.810	0.840	0.825	1,403,142
2025-06-20	0.830	0.840	0.810	0.820	0.805	186,310
2025-06-19	0.820	0.840	0.800	0.840	0.825	4,101,558
2025-06-18	0.790	0.830	0.780	0.820	0.805	2,935,787
2025-06-17	0.740	0.810	0.740	0.800	0.786	2,307,040
2025-06-16	0.760	0.760	0.730	0.740	0.727	413,399
2025-06-13	0.760	0.770	0.730	0.760	0.746	1,205,773
2025-06-12	0.770	0.780	0.750	0.760	0.746	1,768,206
2025-06-11	0.760	0.780	0.750	0.770	0.756	2,153,827
2025-06-10	0.760	0.770	0.750	0.750	0.737	1,255,148
2025-06-09	0.750	0.760	0.740	0.760	0.746	1,039,049
2025-06-06	0.760	0.760	0.740	0.750	0.737	1,410,325
2025-06-05	0.750	0.770	0.750	0.760	0.746	3,285,166
2025-06-04	0.740	0.760	0.740	0.750	0.737	383,621
2025-05-30	0.750	0.760	0.740	0.760	0.746	2,961,403
2025-05-29	0.740	0.760	0.730	0.760	0.743	1,751,761
2025-05-28	0.710	0.750	0.710	0.740	0.723	3,781,232
2025-05-27	0.700	0.730	0.700	0.720	0.704	589,107
2025-05-26	0.710	0.710	0.680	0.710	0.694	1,921,739
2025-05-23	0.700	0.720	0.700	0.710	0.694	302,830
2025-05-22	0.730	0.730	0.690	0.700	0.684	1,291,676
2025-05-21	0.730	0.740	0.710	0.730	0.713	2,762,222
2025-05-20	0.720	0.750	0.700	0.720	0.704	2,406,756
2025-05-19	0.750	0.750	0.710	0.720	0.704	3,918,816
2025-05-16	0.710	0.770	0.690	0.750	0.733	2,715,430
2025-05-15	0.730	0.740	0.710	0.710	0.694	2,249,699
2025-05-14	0.720	0.740	0.720	0.740	0.723	109,953
2025-05-13	0.730	0.740	0.720	0.720	0.704	256,650
2025-05-09	0.650	0.690	0.650	0.690	0.674	902,113
2025-05-08	0.630	0.660	0.630	0.650	0.635	308,417

← NewerPage 6 of 6 · 359 trading days

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.