Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 115.67 | 116.34 | 113.54 | 115.21 | 114.02 | 2,294,700 |
| 2026-01-28 | 116.39 | 118.00 | 114.39 | 114.62 | 113.44 | 3,406,900 |
| 2026-01-27 | 116.65 | 117.93 | 115.84 | 116.44 | 115.24 | 3,098,700 |
| 2026-01-26 | 117.62 | 117.84 | 116.29 | 116.39 | 115.19 | 2,984,000 |
| 2026-01-23 | 119.34 | 120.18 | 116.01 | 117.69 | 116.47 | 2,725,300 |
| 2026-01-22 | 118.54 | 120.27 | 117.17 | 119.49 | 118.26 | 3,602,700 |
| 2026-01-21 | 114.71 | 118.07 | 114.52 | 117.87 | 116.65 | 2,899,500 |
| 2026-01-20 | 113.00 | 114.83 | 112.50 | 114.46 | 113.28 | 3,880,000 |
| 2026-01-16 | 114.89 | 115.70 | 112.87 | 115.05 | 113.86 | 2,913,700 |
| 2026-01-15 | 116.50 | 117.50 | 114.80 | 115.65 | 114.46 | 4,007,000 |
| 2026-01-14 | 115.87 | 118.14 | 114.69 | 116.91 | 115.70 | 4,071,200 |
| 2026-01-13 | 113.96 | 119.43 | 113.51 | 115.37 | 114.18 | 5,997,100 |
| 2026-01-12 | 112.96 | 113.60 | 111.75 | 113.02 | 111.85 | 3,886,500 |
| 2026-01-09 | 111.22 | 113.86 | 111.00 | 113.73 | 112.56 | 3,804,600 |
| 2026-01-08 | 104.33 | 110.55 | 104.00 | 110.27 | 109.13 | 3,382,500 |
| 2026-01-07 | 107.49 | 108.01 | 103.74 | 105.27 | 104.18 | 3,750,200 |
| 2026-01-06 | 109.08 | 111.13 | 108.46 | 108.55 | 107.43 | 2,580,600 |
| 2026-01-05 | 108.95 | 110.19 | 107.12 | 108.16 | 107.04 | 2,561,400 |
| 2026-01-02 | 105.62 | 107.17 | 104.89 | 106.76 | 105.66 | 2,543,000 |
| 2025-12-31 | 105.74 | 105.74 | 104.33 | 104.72 | 103.64 | 1,770,300 |
| 2025-12-30 | 106.29 | 107.00 | 105.55 | 105.84 | 104.75 | 1,913,100 |
| 2025-12-29 | 107.00 | 108.50 | 106.16 | 106.70 | 105.60 | 2,542,400 |
| 2025-12-26 | 107.51 | 107.75 | 106.86 | 107.65 | 106.54 | 981,500 |
| 2025-12-24 | 107.40 | 109.14 | 107.03 | 107.48 | 106.37 | 1,475,100 |
| 2025-12-23 | 108.03 | 108.97 | 107.21 | 107.64 | 106.53 | 1,692,100 |
| 2025-12-22 | 108.70 | 109.44 | 108.13 | 108.65 | 107.53 | 2,133,800 |
| 2025-12-19 | 108.42 | 110.37 | 107.29 | 108.00 | 106.88 | 7,304,100 |
| 2025-12-18 | 105.42 | 109.21 | 105.36 | 107.94 | 106.83 | 4,145,400 |
| 2025-12-17 | 103.98 | 106.26 | 103.98 | 105.30 | 104.21 | 4,065,500 |
| 2025-12-16 | 104.32 | 104.78 | 101.97 | 104.39 | 103.31 | 4,839,100 |
| 2025-12-15 | 104.75 | 104.89 | 100.13 | 101.03 | 99.987 | 3,818,100 |
| 2025-12-12 | 105.26 | 105.92 | 103.61 | 104.10 | 103.02 | 3,648,400 |
| 2025-12-11 | 107.00 | 109.62 | 105.00 | 105.56 | 104.47 | 4,637,700 |
| 2025-12-10 | 103.01 | 107.66 | 102.79 | 107.28 | 106.17 | 2,741,000 |
| 2025-12-09 | 102.46 | 103.89 | 102.15 | 102.64 | 101.58 | 2,604,900 |
| 2025-12-08 | 105.78 | 105.78 | 102.72 | 102.78 | 101.72 | 3,775,500 |
| 2025-12-05 | 103.63 | 105.77 | 103.09 | 105.13 | 104.04 | 3,807,100 |
| 2025-12-04 | 102.26 | 104.02 | 101.52 | 103.82 | 102.75 | 4,941,900 |
| 2025-12-03 | 100.27 | 102.10 | 100.00 | 102.03 | 100.98 | 4,253,200 |
| 2025-12-02 | 95.780 | 99.900 | 95.660 | 99.640 | 98.611 | 4,870,500 |
| 2025-12-01 | 93.440 | 96.060 | 93.010 | 94.710 | 93.732 | 3,096,100 |
| 2025-11-28 | 93.780 | 94.340 | 93.620 | 94.070 | 93.098 | 1,012,700 |
| 2025-11-26 | 92.240 | 94.990 | 91.500 | 93.700 | 92.386 | 2,640,600 |
| 2025-11-25 | 91.720 | 93.610 | 90.800 | 91.940 | 90.651 | 2,920,600 |
| 2025-11-24 | 90.000 | 93.920 | 89.660 | 93.390 | 92.080 | 3,734,000 |
| 2025-11-21 | 87.280 | 89.940 | 86.600 | 89.900 | 88.639 | 2,933,000 |
| 2025-11-20 | 87.260 | 89.320 | 86.000 | 86.610 | 85.395 | 2,916,900 |
| 2025-11-19 | 87.980 | 88.220 | 85.540 | 85.910 | 84.705 | 3,513,200 |
| 2025-11-18 | 85.850 | 88.270 | 85.190 | 88.060 | 86.825 | 3,142,000 |
| 2025-11-17 | 87.930 | 88.600 | 85.680 | 86.090 | 84.883 | 3,659,600 |
| 2025-11-14 | 88.810 | 90.360 | 88.050 | 88.180 | 86.943 | 2,321,500 |
| 2025-11-13 | 91.920 | 92.750 | 89.620 | 89.920 | 88.659 | 3,828,300 |
| 2025-11-12 | 91.500 | 93.400 | 91.040 | 92.010 | 90.720 | 3,401,600 |
| 2025-11-11 | 91.000 | 92.290 | 89.820 | 90.840 | 89.566 | 4,283,400 |
| 2025-11-10 | 88.110 | 90.860 | 88.100 | 89.630 | 88.373 | 3,513,000 |
| 2025-11-07 | 87.030 | 88.080 | 84.610 | 87.750 | 86.519 | 5,083,200 |
| 2025-11-06 | 91.100 | 91.100 | 87.740 | 87.780 | 86.549 | 7,269,200 |
| 2025-11-05 | 91.410 | 92.280 | 90.470 | 91.090 | 89.812 | 8,579,000 |
| 2025-11-04 | 90.460 | 92.950 | 90.260 | 92.880 | 91.577 | 2,243,400 |
| 2025-11-03 | 96.290 | 96.530 | 93.200 | 93.250 | 91.942 | 3,911,200 |
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.