Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	64.650	67.700	64.650	65.360	63.868	5,516,600
2025-05-09	61.350	62.440	60.920	60.990	59.597	2,802,600
2025-05-08	59.860	62.160	59.260	61.240	59.842	4,019,300
2025-05-07	58.500	59.550	57.910	59.260	57.907	2,876,500
2025-05-06	57.090	58.920	56.660	58.530	57.194	3,674,200
2025-05-05	59.000	59.920	57.500	57.700	56.383	3,439,900
2025-05-02	60.040	60.750	57.280	59.390	58.034	4,292,000
2025-05-01	59.150	59.910	57.730	58.890	57.545	5,809,600
2025-04-30	59.000	60.080	58.410	59.960	58.591	4,161,000
2025-04-29	58.930	59.780	58.610	59.590	58.229	2,919,500
2025-04-28	58.600	59.900	58.160	59.140	57.790	4,026,400
2025-04-25	58.510	59.870	58.070	59.390	58.034	2,585,800
2025-04-24	57.230	58.880	56.180	58.650	57.311	2,721,800
2025-04-23	57.860	59.750	56.630	57.260	55.953	3,363,700
2025-04-22	55.070	56.520	54.750	55.940	54.663	3,122,900
2025-04-21	54.010	54.520	52.510	54.390	53.148	4,923,200
2025-04-17	53.360	55.310	53.140	54.470	53.226	6,345,200
2025-04-16	53.760	54.580	51.970	52.660	51.458	2,713,900
2025-04-15	54.490	55.070	53.930	54.410	53.168	2,754,100
2025-04-14	56.890	58.560	55.000	55.590	54.321	6,687,900
2025-04-11	52.210	55.370	50.610	55.230	53.969	4,459,900
2025-04-10	55.100	55.100	51.600	53.300	52.083	5,799,200
2025-04-09	49.480	56.920	48.370	56.160	54.878	9,087,800
2025-04-08	55.000	55.000	49.210	50.060	48.917	6,309,800
2025-04-07	50.330	55.230	48.820	52.950	51.741	8,610,100
2025-04-04	53.000	55.250	51.480	52.930	51.722	10,911,300
2025-04-03	64.800	65.960	58.120	58.190	56.861	11,321,500
2025-04-02	67.290	68.980	67.290	68.760	67.190	3,908,300
2025-04-01	67.210	67.950	66.350	67.870	66.320	3,269,100
2025-03-31	64.590	66.520	64.240	66.000	64.493	3,121,400
2025-03-28	66.250	66.780	65.220	65.420	63.926	2,037,700
2025-03-27	65.750	67.330	65.300	66.950	65.421	3,133,500
2025-03-26	66.190	66.190	65.220	65.890	64.386	2,235,300
2025-03-25	67.200	67.630	65.570	66.080	64.571	2,363,200
2025-03-24	67.350	68.140	66.840	67.450	65.910	2,874,900
2025-03-21	67.850	68.230	66.080	66.950	65.421	5,875,400
2025-03-20	67.000	68.650	67.000	68.020	66.467	2,738,300
2025-03-19	67.770	68.470	66.860	67.600	66.057	2,668,500
2025-03-18	68.790	68.990	67.780	68.040	66.487	2,031,700
2025-03-17	66.760	69.530	66.760	68.890	67.317	2,775,600
2025-03-14	66.030	66.940	65.010	66.520	65.001	3,996,300
2025-03-13	66.340	67.610	64.590	64.860	63.379	3,676,800
2025-03-12	68.450	68.540	65.890	66.440	64.923	4,725,900
2025-03-11	72.140	72.400	68.970	69.600	68.011	3,641,900
2025-03-10	73.220	74.840	70.940	72.040	70.395	3,098,700
2025-03-07	71.070	73.900	70.670	73.310	71.636	3,043,400
2025-03-06	71.230	72.700	70.780	71.540	69.907	2,168,400
2025-03-05	69.430	72.180	69.070	71.910	70.268	3,106,400
2025-03-04	69.490	69.760	67.210	68.090	66.535	3,906,800
2025-03-03	72.530	73.520	69.390	70.180	68.578	2,839,400
2025-02-28	72.170	72.480	70.300	71.910	70.268	4,709,100
2025-02-27	72.900	74.380	72.800	72.970	70.962	2,135,800
2025-02-26	75.770	75.890	72.560	73.280	71.263	3,125,500
2025-02-25	74.880	75.430	73.420	74.780	72.722	3,382,300
2025-02-24	71.800	75.540	71.500	75.100	73.033	4,223,500
2025-02-21	71.900	72.430	70.960	71.800	69.824	3,565,600
2025-02-20	71.150	72.030	70.450	71.340	69.377	2,669,200
2025-02-19	72.220	72.220	70.020	71.400	69.435	3,947,500
2025-02-18	69.600	72.280	69.210	72.190	70.203	4,245,600
2025-02-14	70.210	70.960	68.560	68.690	66.800	3,722,100

← NewerPage 7 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.