Estee Lauder Companies Inc historical data

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

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

← NewerPage 3 of 21 · 1,255 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.