Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.430	81.340	78.660	79.920	79.650	2,784,700
2026-07-22	82.900	83.230	81.780	82.630	82.350	1,820,700
2026-07-21	83.870	84.000	81.440	82.370	82.091	1,771,600
2026-07-20	82.550	83.660	82.080	83.640	83.357	2,371,000
2026-07-17	81.630	83.570	80.920	82.130	81.852	2,448,000
2026-07-16	82.260	83.200	82.060	82.840	82.560	2,007,000
2026-07-15	81.410	84.430	80.740	82.310	82.031	2,414,400
2026-07-14	82.380	82.760	80.190	80.860	80.586	1,952,200
2026-07-13	82.490	84.880	80.970	81.150	80.875	1,793,800
2026-07-10	82.740	83.790	82.010	82.660	82.380	1,462,400
2026-07-09	81.450	83.310	81.360	81.990	81.712	1,736,000
2026-07-08	82.930	84.150	80.810	81.800	81.523	3,333,200
2026-07-07	86.450	87.230	84.020	84.440	84.154	2,293,200
2026-07-06	84.410	85.580	82.750	84.900	84.613	2,844,200
2026-07-02	84.710	85.620	82.560	83.710	83.427	3,259,900
2026-07-01	79.430	82.530	78.690	82.470	82.191	3,663,500
2026-06-30	78.170	79.670	76.830	78.950	78.683	3,084,300
2026-06-29	80.920	81.220	77.720	79.370	79.101	3,795,100
2026-06-26	80.500	82.750	79.280	80.540	80.267	5,107,900
2026-06-25	83.420	84.010	81.180	81.500	81.224	2,150,300
2026-06-24	84.320	84.990	82.780	83.270	82.988	3,135,800
2026-06-23	83.430	85.030	82.590	83.760	83.477	3,247,500
2026-06-22	85.550	85.980	83.800	84.530	84.244	5,149,000
2026-06-18	84.260	85.570	83.890	84.810	84.523	5,699,600
2026-06-17	87.710	88.590	82.380	82.460	82.181	3,784,500
2026-06-16	90.000	91.540	87.510	87.580	87.284	4,093,300
2026-06-15	91.000	91.500	89.350	90.000	89.695	3,554,600
2026-06-12	87.840	89.930	87.840	89.680	89.376	2,798,100
2026-06-11	85.300	88.960	85.280	88.020	87.722	2,968,100
2026-06-10	85.830	88.170	84.800	85.390	85.101	4,072,000
2026-06-09	85.910	88.060	85.490	86.560	86.267	3,847,500
2026-06-08	83.830	85.220	82.700	84.640	84.354	2,958,200
2026-06-05	82.650	83.980	82.310	83.490	83.207	3,165,600
2026-06-04	82.970	84.500	81.400	82.900	82.619	4,418,000
2026-06-03	83.040	83.500	81.320	82.050	81.772	5,990,900
2026-06-02	85.790	86.930	82.590	83.410	83.128	4,309,700
2026-06-01	87.770	88.400	84.730	85.580	85.290	4,159,200
2026-05-29	90.850	90.990	88.880	88.950	88.649	5,559,700
2026-05-28	90.550	92.350	89.660	90.870	90.214	3,102,400
2026-05-27	88.350	92.250	88.350	91.200	90.541	4,249,100
2026-05-26	88.560	88.800	86.080	86.600	85.974	3,597,800
2026-05-22	88.960	90.570	86.000	88.320	87.682	8,105,900
2026-05-21	77.860	79.450	76.480	78.910	78.340	3,754,200
2026-05-20	76.790	78.420	75.670	78.200	77.635	3,312,300
2026-05-19	79.380	79.400	75.260	76.140	75.590	4,504,000
2026-05-18	80.160	82.300	79.720	80.010	79.432	1,895,200
2026-05-15	80.500	81.210	79.590	80.280	79.700	2,720,900
2026-05-14	82.300	82.790	80.540	80.830	80.246	3,218,000
2026-05-13	84.580	85.110	82.120	82.130	81.537	2,465,100
2026-05-12	82.280	85.350	81.820	84.890	84.277	3,118,100
2026-05-11	85.340	85.600	82.040	82.750	82.152	3,091,300
2026-05-08	85.720	86.210	84.270	86.200	85.577	2,310,600
2026-05-07	87.040	87.900	84.880	85.290	84.674	3,023,300
2026-05-06	83.800	87.430	83.740	86.670	86.044	3,745,600
2026-05-05	81.210	83.860	79.550	82.850	82.252	3,988,300
2026-05-04	78.670	82.940	78.530	81.330	80.743	5,333,600
2026-05-01	86.000	86.420	77.950	79.300	78.727	7,022,700
2026-04-30	75.860	77.650	75.220	76.710	76.156	4,812,400
2026-04-29	75.860	76.860	75.450	75.690	75.143	3,164,800
2026-04-28	77.740	77.900	75.640	77.100	76.543	3,821,900

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-23	2:1
1999-06-03	2:1

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-05-29	0.3500 USD
2026-02-27	0.3500 USD
2025-11-28	0.3500 USD
2025-09-02	0.3500 USD
2025-05-30	0.3500 USD
2025-02-28	0.3500 USD
2024-11-29	0.3500 USD
2024-08-30	0.6600 USD
2024-05-31	0.6600 USD
2024-02-28	0.6600 USD
2023-11-29	0.6600 USD
2023-08-30	0.6600 USD
2023-05-30	0.6600 USD
2023-02-27	0.6600 USD
2022-11-29	0.6600 USD
2022-08-30	0.6000 USD
2022-05-27	0.6000 USD
2022-02-25	0.6000 USD
2021-11-29	0.6000 USD
2021-08-30	0.5300 USD
2021-05-27	0.5300 USD
2021-02-25	0.5300 USD
2020-11-27	0.5300 USD
2020-08-28	0.4800 USD
2020-02-27	0.4800 USD
2019-11-27	0.4800 USD
2019-08-29	0.4300 USD
2019-05-30	0.4300 USD
2019-02-27	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.