Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	90.990	91.410	89.490	91.220	89.594	2,470,600
2025-08-06	91.260	91.530	89.910	90.150	88.543	2,350,500
2025-08-05	92.610	93.040	90.540	90.920	89.299	2,513,400
2025-08-04	91.710	93.000	91.300	92.500	90.851	3,006,000
2025-08-01	90.600	91.230	88.440	91.040	89.417	3,145,600
2025-07-31	93.120	95.300	92.400	93.340	91.676	3,758,300
2025-07-30	92.730	94.690	92.060	93.660	91.990	5,796,200
2025-07-29	92.910	93.660	90.760	91.400	89.771	3,738,800
2025-07-28	90.380	93.090	90.260	92.520	90.871	4,329,800
2025-07-25	89.710	90.490	87.030	90.400	88.789	7,610,800
2025-07-24	89.010	90.500	86.690	86.770	85.223	4,803,700
2025-07-23	90.200	90.430	88.830	89.680	88.081	3,629,900
2025-07-22	86.100	89.120	85.830	89.000	87.413	3,027,500
2025-07-21	87.210	87.980	86.040	86.040	84.506	2,459,300
2025-07-18	86.580	87.340	86.180	87.210	85.655	2,294,000
2025-07-17	86.400	86.870	85.010	86.560	85.017	2,843,900
2025-07-16	87.380	87.580	84.090	86.400	84.860	2,982,600
2025-07-15	89.900	90.200	85.740	86.100	84.565	3,790,900
2025-07-14	90.800	90.810	88.430	89.590	87.993	2,477,800
2025-07-11	91.050	91.900	90.360	91.080	89.456	2,976,000
2025-07-10	88.920	92.650	88.920	92.100	90.458	5,899,000
2025-07-09	86.230	87.220	85.190	86.610	85.066	3,350,700
2025-07-08	86.000	86.220	84.580	85.560	84.035	3,056,300
2025-07-07	88.080	88.480	85.270	85.790	84.261	4,270,900
2025-07-03	89.020	89.860	87.920	88.720	87.138	2,288,200
2025-07-02	85.080	89.250	84.500	88.580	87.001	6,990,200
2025-07-01	80.750	85.670	80.400	85.110	83.593	6,024,800
2025-06-30	80.100	81.230	79.140	80.800	79.360	4,377,700
2025-06-27	81.500	83.430	79.700	80.090	78.662	10,753,400
2025-06-26	78.110	79.320	77.440	79.030	77.621	4,245,900
2025-06-25	76.510	78.060	75.630	77.560	76.177	3,718,300
2025-06-24	79.650	80.060	76.100	77.050	75.676	8,580,000
2025-06-23	77.360	79.250	76.500	78.830	77.425	6,611,200
2025-06-20	75.000	75.420	74.280	75.190	73.850	5,265,400
2025-06-18	74.780	75.060	73.080	74.720	73.388	4,884,200
2025-06-17	73.020	75.240	71.750	74.790	73.457	6,569,400
2025-06-16	68.850	74.600	68.780	74.590	73.260	6,399,900
2025-06-13	68.770	69.880	67.110	67.310	66.110	3,201,700
2025-06-12	69.030	70.820	68.790	69.990	68.742	2,649,900
2025-06-11	70.730	71.860	69.650	69.860	68.615	3,181,800
2025-06-10	69.690	71.170	69.200	70.460	69.204	3,180,700
2025-06-09	69.780	70.580	68.960	69.000	67.770	4,188,100
2025-06-06	68.120	68.570	67.250	68.460	67.240	2,264,000
2025-06-05	68.820	68.940	67.270	67.450	66.248	2,452,800
2025-06-04	69.210	70.290	68.820	68.830	67.603	3,081,300
2025-06-03	66.690	69.120	64.830	68.930	67.701	4,211,400
2025-06-02	66.510	66.970	65.420	66.650	65.462	2,530,000
2025-05-30	68.200	68.500	66.910	66.940	65.747	4,619,400
2025-05-29	67.820	69.490	67.550	68.670	67.102	5,809,700
2025-05-28	67.050	67.560	66.150	66.270	64.757	2,650,900
2025-05-27	65.130	67.090	64.540	67.060	65.529	3,758,700
2025-05-23	63.110	63.930	62.570	63.690	62.236	2,537,400
2025-05-22	63.300	65.190	63.190	64.420	62.949	2,927,500
2025-05-21	65.200	66.670	63.450	63.660	62.207	5,315,500
2025-05-20	65.750	67.260	65.160	66.080	64.571	3,863,700
2025-05-19	64.460	65.810	64.300	65.350	63.858	3,754,100
2025-05-16	64.770	65.830	63.720	65.170	63.682	4,460,300
2025-05-15	62.110	64.090	62.030	63.670	62.216	2,434,900
2025-05-14	65.020	65.020	63.870	64.110	62.646	3,107,100
2025-05-13	65.210	65.850	64.650	65.480	63.985	2,836,300

← NewerPage 6 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.