Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 78.160 | 78.880 | 76.460 | 77.320 | 76.762 | 3,105,500 |
| 2026-04-24 | 77.950 | 78.320 | 77.100 | 77.820 | 77.258 | 2,251,300 |
| 2026-04-23 | 76.470 | 77.200 | 74.680 | 76.400 | 75.848 | 2,502,300 |
| 2026-04-22 | 76.750 | 77.260 | 75.360 | 76.660 | 76.106 | 3,545,200 |
| 2026-04-21 | 77.740 | 78.540 | 75.360 | 75.860 | 75.312 | 3,371,800 |
| 2026-04-20 | 75.800 | 77.990 | 75.520 | 77.850 | 77.288 | 3,231,700 |
| 2026-04-17 | 76.870 | 78.880 | 76.000 | 76.200 | 75.650 | 4,179,300 |
| 2026-04-16 | 76.060 | 76.790 | 74.220 | 75.340 | 74.796 | 3,201,600 |
| 2026-04-15 | 76.700 | 77.000 | 74.860 | 76.600 | 76.047 | 2,726,900 |
| 2026-04-14 | 74.970 | 76.510 | 74.650 | 76.420 | 75.868 | 3,927,700 |
| 2026-04-13 | 72.050 | 74.830 | 71.850 | 74.550 | 74.012 | 4,792,900 |
| 2026-04-10 | 73.540 | 74.400 | 71.800 | 72.670 | 72.145 | 4,912,200 |
| 2026-04-09 | 70.490 | 74.630 | 69.600 | 73.290 | 72.761 | 3,494,000 |
| 2026-04-08 | 72.060 | 73.490 | 71.010 | 71.440 | 70.924 | 4,558,500 |
| 2026-04-07 | 70.060 | 70.530 | 68.170 | 69.170 | 68.670 | 4,225,200 |
| 2026-04-06 | 68.700 | 71.350 | 68.700 | 70.910 | 70.398 | 4,161,100 |
| 2026-04-02 | 68.310 | 69.490 | 66.220 | 69.120 | 68.621 | 8,326,300 |
| 2026-04-01 | 72.320 | 73.900 | 70.150 | 70.710 | 70.199 | 7,895,100 |
| 2026-03-31 | 69.080 | 72.000 | 68.110 | 71.770 | 71.252 | 5,428,700 |
| 2026-03-30 | 67.730 | 68.260 | 66.640 | 67.980 | 67.489 | 5,267,000 |
| 2026-03-27 | 69.000 | 69.230 | 67.020 | 67.230 | 66.744 | 4,195,100 |
| 2026-03-26 | 71.500 | 72.860 | 69.130 | 69.750 | 69.246 | 5,360,300 |
| 2026-03-25 | 72.780 | 74.380 | 70.580 | 73.110 | 72.582 | 6,761,800 |
| 2026-03-24 | 77.240 | 77.280 | 70.470 | 71.480 | 70.964 | 19,705,800 |
| 2026-03-23 | 87.640 | 91.060 | 78.010 | 79.290 | 78.717 | 9,878,800 |
| 2026-03-20 | 85.320 | 86.670 | 84.500 | 85.920 | 85.299 | 5,640,400 |
| 2026-03-19 | 84.340 | 87.410 | 84.050 | 85.600 | 84.982 | 3,755,100 |
| 2026-03-18 | 88.020 | 89.180 | 86.000 | 86.020 | 85.399 | 3,541,300 |
| 2026-03-17 | 89.900 | 91.990 | 88.720 | 88.910 | 88.268 | 2,578,500 |
| 2026-03-16 | 88.300 | 90.380 | 88.290 | 88.760 | 88.119 | 3,365,300 |
| 2026-03-13 | 84.920 | 88.180 | 84.600 | 87.880 | 87.245 | 4,275,500 |
| 2026-03-12 | 88.370 | 89.250 | 84.110 | 84.290 | 83.681 | 5,679,600 |
| 2026-03-11 | 93.930 | 95.160 | 91.490 | 91.540 | 90.879 | 2,854,000 |
| 2026-03-10 | 92.000 | 96.360 | 91.320 | 94.270 | 93.589 | 4,947,200 |
| 2026-03-09 | 91.000 | 92.760 | 88.170 | 92.630 | 91.961 | 4,666,200 |
| 2026-03-06 | 93.700 | 94.200 | 92.500 | 92.720 | 92.050 | 4,607,400 |
| 2026-03-05 | 98.000 | 99.110 | 95.040 | 95.870 | 95.177 | 3,353,700 |
| 2026-03-04 | 99.830 | 102.85 | 98.120 | 99.210 | 98.493 | 3,580,400 |
| 2026-03-03 | 97.160 | 99.910 | 94.880 | 98.710 | 97.997 | 5,841,800 |
| 2026-03-02 | 106.75 | 106.95 | 99.980 | 100.19 | 99.466 | 5,245,100 |
| 2026-02-27 | 109.58 | 110.73 | 107.28 | 109.47 | 108.68 | 5,885,200 |
| 2026-02-26 | 113.00 | 114.05 | 110.18 | 111.90 | 110.74 | 3,531,800 |
| 2026-02-25 | 114.62 | 115.06 | 111.41 | 112.92 | 111.75 | 2,900,500 |
| 2026-02-24 | 113.64 | 117.57 | 112.50 | 115.29 | 114.10 | 3,379,700 |
| 2026-02-23 | 115.00 | 115.39 | 110.88 | 113.02 | 111.85 | 3,556,600 |
| 2026-02-20 | 111.23 | 114.50 | 111.23 | 114.23 | 113.05 | 2,666,900 |
| 2026-02-19 | 110.68 | 112.26 | 109.98 | 111.74 | 110.59 | 2,067,200 |
| 2026-02-18 | 111.99 | 113.84 | 111.19 | 111.60 | 110.45 | 5,347,700 |
| 2026-02-17 | 110.13 | 112.35 | 108.19 | 112.14 | 110.98 | 4,393,800 |
| 2026-02-13 | 106.21 | 109.24 | 106.00 | 108.24 | 107.12 | 3,413,900 |
| 2026-02-12 | 106.28 | 110.65 | 106.20 | 106.42 | 105.32 | 5,382,900 |
| 2026-02-11 | 101.18 | 106.70 | 100.00 | 105.39 | 104.30 | 4,716,100 |
| 2026-02-10 | 99.180 | 104.17 | 98.260 | 101.31 | 100.26 | 4,211,300 |
| 2026-02-09 | 99.330 | 100.70 | 97.040 | 99.010 | 97.987 | 4,715,400 |
| 2026-02-06 | 97.730 | 105.14 | 97.690 | 99.470 | 98.443 | 8,558,300 |
| 2026-02-05 | 104.75 | 106.22 | 90.810 | 96.660 | 95.662 | 18,416,600 |
| 2026-02-04 | 116.00 | 120.04 | 115.75 | 119.61 | 118.37 | 5,171,600 |
| 2026-02-03 | 119.31 | 121.64 | 114.93 | 116.27 | 115.07 | 3,543,400 |
| 2026-02-02 | 116.78 | 120.14 | 115.84 | 118.76 | 117.53 | 4,868,800 |
| 2026-01-30 | 114.72 | 115.90 | 113.89 | 115.28 | 114.09 | 2,851,300 |
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.