Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	97.130	98.000	94.620	96.690	95.334	3,833,700
2025-10-30	94.590	100.20	92.390	97.610	96.241	5,636,600
2025-10-29	98.800	99.850	96.590	97.360	95.994	3,615,000
2025-10-28	100.03	100.35	97.990	98.760	97.375	2,441,900
2025-10-27	102.64	103.52	99.600	100.46	99.051	3,265,900
2025-10-24	101.25	102.54	100.64	102.16	100.73	2,705,900
2025-10-23	99.140	101.35	99.140	99.490	98.095	2,717,500
2025-10-22	97.860	99.820	97.530	98.630	97.247	3,464,300
2025-10-21	102.46	102.46	98.320	98.540	97.158	5,338,000
2025-10-20	103.62	104.53	102.13	102.52	101.08	4,417,400
2025-10-17	97.470	100.80	97.300	100.78	99.367	4,414,600
2025-10-16	95.550	98.980	95.500	96.800	95.442	4,060,900
2025-10-15	97.000	97.150	94.430	95.270	93.934	3,692,700
2025-10-14	91.240	96.200	91.100	95.000	93.668	3,874,100
2025-10-13	92.500	95.040	91.640	92.740	91.439	3,773,500
2025-10-10	94.540	94.770	85.240	87.650	86.421	4,181,100
2025-10-09	96.000	96.500	93.640	93.970	92.652	2,340,700
2025-10-08	93.100	96.430	92.080	95.760	94.417	3,855,700
2025-10-07	89.000	92.710	88.990	92.680	91.380	3,041,200
2025-10-06	88.650	89.230	87.230	88.660	87.417	2,051,000
2025-10-03	88.500	89.900	87.870	88.020	86.785	1,825,500
2025-10-02	86.000	89.260	85.780	88.770	87.525	2,544,200
2025-10-01	88.170	88.320	85.010	86.200	84.991	3,156,900
2025-09-30	89.070	89.900	87.400	88.120	86.884	2,877,600
2025-09-29	87.770	89.460	86.440	89.130	87.880	6,036,700
2025-09-26	84.280	86.870	83.780	86.660	85.445	2,349,900
2025-09-25	84.450	84.790	83.120	83.990	82.812	4,390,800
2025-09-24	87.750	87.750	85.070	85.330	84.133	2,352,300
2025-09-23	88.720	89.110	87.420	87.720	86.490	1,852,300
2025-09-22	87.700	88.880	87.200	87.270	86.046	2,016,400
2025-09-19	88.150	88.460	86.530	87.800	86.569	5,342,300
2025-09-18	87.980	89.150	87.490	88.000	86.766	1,800,200
2025-09-17	88.080	90.600	87.430	88.170	86.933	2,099,100
2025-09-16	87.550	89.100	86.780	88.520	87.278	2,257,400
2025-09-15	85.520	87.660	85.110	87.400	86.174	3,341,600
2025-09-12	86.210	86.480	83.450	83.650	82.477	3,243,800
2025-09-11	87.450	88.420	86.790	86.810	85.592	2,302,900
2025-09-10	87.660	88.400	87.210	87.430	86.204	2,380,500
2025-09-09	89.360	89.550	88.320	88.700	87.456	1,906,500
2025-09-08	89.560	89.620	87.260	88.850	87.604	3,489,400
2025-09-05	87.460	89.880	86.870	89.200	87.949	3,698,900
2025-09-04	91.790	92.210	87.130	87.460	86.233	4,786,800
2025-09-03	90.740	92.020	89.880	91.930	90.641	3,137,300
2025-09-02	90.140	91.020	89.170	90.790	89.517	2,808,000
2025-08-29	90.390	92.330	90.390	91.730	90.095	2,357,900
2025-08-28	93.100	93.750	91.400	91.770	90.134	1,852,700
2025-08-27	89.910	93.250	89.510	92.610	90.959	4,059,600
2025-08-26	88.890	89.890	88.620	89.820	88.219	3,811,900
2025-08-25	90.530	91.100	87.970	88.680	87.099	4,378,500
2025-08-22	88.210	91.940	87.770	91.230	89.604	4,051,400
2025-08-21	85.170	88.520	84.510	87.720	86.156	6,316,800
2025-08-20	86.000	89.800	84.420	86.570	85.027	12,990,300
2025-08-19	91.580	91.610	89.590	89.870	88.268	6,460,900
2025-08-18	91.000	92.250	88.840	90.740	89.122	5,075,500
2025-08-15	89.770	91.810	89.280	90.970	89.348	4,144,900
2025-08-14	92.300	92.300	88.170	89.500	87.905	4,713,700
2025-08-13	92.200	95.470	91.780	95.260	93.562	3,639,700
2025-08-12	89.610	92.280	89.290	91.700	90.065	2,711,900
2025-08-11	90.850	91.800	88.960	89.140	87.551	2,821,500
2025-08-08	91.060	92.070	90.410	90.690	89.073	2,407,600

← NewerPage 5 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.