Estee Lauder Companies Inc historical data

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

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

← NewerPage 4 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.