The Estée Lauder Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.170	1.180	1.160	1.170	1.170	8,690
2026-10-15	1.120	1.150	1.120	1.140	1.140	421,174
2026-10-14	1.100	1.120	1.090	1.120	1.120	801,003
2026-10-12	1.050	1.110	1.050	1.110	1.110	112,926
2026-10-09	1.060	1.060	1.040	1.040	1.040	12,711
2026-10-08	1.050	1.070	1.050	1.050	1.050	17,316
2026-10-07	1.060	1.060	1.030	1.030	1.030	37,237
2026-10-06	1.050	1.060	1.040	1.050	1.050	20,264
2026-10-05	1.020	1.050	1.010	1.040	1.040	154,072
2026-10-02	1.050	1.050	0.990	1.010	1.010	1,842,552
2026-10-01	1.060	1.070	1.040	1.040	1.040	268,321
2026-09-30	1.060	1.070	1.040	1.050	1.050	269,161
2026-09-29	1.050	1.070	1.020	1.050	1.050	2,976,558
2026-09-28	1.070	1.080	1.040	1.060	1.060	3,314,502
2026-09-25	1.110	1.110	1.050	1.070	1.070	4,227,093
2026-09-24	1.110	1.120	1.090	1.110	1.110	139,686
2026-09-23	1.070	1.120	1.070	1.110	1.110	569,024
2026-09-22	1.050	1.070	1.040	1.070	1.070	85,282
2026-09-21	1.040	1.050	1.030	1.040	1.040	45,476
2026-09-18	1.070	1.080	1.030	1.030	1.030	1,627,532
2026-09-17	1.070	1.090	1.060	1.070	1.070	97,780
2026-09-16	1.080	1.080	1.060	1.060	1.060	1,581,099
2026-09-15	1.070	1.100	1.070	1.080	1.080	1,851,109
2026-09-14	1.070	1.070	1.060	1.070	1.070	93,401
2026-09-11	1.060	1.080	1.060	1.060	1.060	1,594,502
2026-09-10	1.110	1.110	1.060	1.060	1.060	162,623
2026-09-09	1.140	1.150	1.110	1.110	1.110	947,482
2026-09-08	1.150	1.150	1.140	1.150	1.150	31,436
2026-09-07	1.110	1.150	1.110	1.140	1.140	253,510
2026-09-04	1.110	1.120	1.090	1.090	1.090	222,719
2026-09-03	1.100	1.130	1.100	1.120	1.120	234,033
2026-09-02	1.130	1.130	1.100	1.100	1.100	195,623
2026-09-01	1.130	1.170	1.120	1.120	1.120	226,525
2026-08-31	1.170	1.180	1.120	1.130	1.130	245,753
2026-08-28	1.130	1.190	1.130	1.160	1.156	303,676
2026-08-27	1.130	1.150	1.130	1.130	1.126	136,161
2026-08-26	1.140	1.140	1.110	1.110	1.106	32,047
2026-08-25	1.100	1.140	1.100	1.130	1.126	486,883
2026-08-24	1.060	1.110	1.060	1.090	1.086	879,656
2026-08-21	1.070	1.080	1.040	1.050	1.047	303,358
2026-08-20	0.990	1.100	0.990	1.060	1.057	4,311,005
2026-08-19	0.940	0.950	0.940	0.950	0.947	27,852
2026-08-18	0.950	0.950	0.920	0.940	0.937	74,417
2026-08-17	0.970	0.970	0.940	0.950	0.947	76,688
2026-08-14	0.970	0.980	0.960	0.970	0.967	62,736
2026-08-13	0.970	0.980	0.950	0.960	0.957	221,216
2026-08-12	0.970	0.970	0.970	0.970	0.967	0
2026-08-11	0.970	0.970	0.950	0.970	0.967	82,573
2026-08-10	0.950	0.970	0.950	0.960	0.957	180,435
2026-08-07	0.950	0.970	0.920	0.930	0.927	216,865
2026-08-06	0.980	0.980	0.950	0.950	0.947	394,888
2026-08-05	0.950	0.980	0.930	0.980	0.977	866,034
2026-08-04	0.940	0.960	0.930	0.940	0.937	200,167
2026-08-03	0.940	0.950	0.920	0.930	0.927	44,325
2026-07-31	0.940	0.950	0.930	0.940	0.937	30,306
2026-07-30	0.910	0.950	0.900	0.930	0.927	615,309
2026-07-29	0.910	0.910	0.910	0.910	0.907	0
2026-07-28	0.910	0.910	0.910	0.910	0.907	0
2026-07-27	0.900	0.920	0.890	0.910	0.907	115,733
2026-07-24	0.920	0.920	0.900	0.920	0.917	206,353

Page 1 of 2 · 64 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.