Estee Lauder Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 107.50 | 108.72 | 104.41 | 104.54 | 104.54 | 2,845,500 |
| 2026-10-15 | 102.00 | 107.32 | 102.00 | 107.19 | 107.19 | 3,633,500 |
| 2026-10-14 | 99.280 | 101.65 | 98.720 | 101.59 | 101.59 | 2,214,600 |
| 2026-10-13 | 100.29 | 100.88 | 97.880 | 99.730 | 99.730 | 1,926,000 |
| 2026-10-12 | 97.460 | 100.53 | 96.250 | 100.04 | 100.04 | 3,364,500 |
| 2026-10-09 | 95.640 | 98.480 | 95.540 | 98.050 | 98.050 | 2,662,200 |
| 2026-10-08 | 94.000 | 95.510 | 92.860 | 94.320 | 94.320 | 3,921,500 |
| 2026-10-07 | 93.010 | 95.290 | 92.780 | 94.450 | 94.450 | 2,303,800 |
| 2026-10-06 | 94.040 | 95.100 | 93.300 | 93.360 | 93.360 | 1,652,400 |
| 2026-10-05 | 94.000 | 94.800 | 92.930 | 93.300 | 93.300 | 2,787,200 |
| 2026-10-02 | 90.740 | 92.720 | 90.250 | 91.970 | 91.970 | 2,699,300 |
| 2026-10-01 | 91.720 | 92.640 | 88.680 | 90.190 | 90.190 | 3,507,300 |
| 2026-09-30 | 95.490 | 96.150 | 92.720 | 92.770 | 92.770 | 3,475,700 |
| 2026-09-29 | 95.310 | 96.660 | 94.050 | 94.370 | 94.370 | 2,044,800 |
| 2026-09-28 | 92.920 | 95.850 | 91.640 | 95.570 | 95.570 | 3,564,600 |
| 2026-09-25 | 95.110 | 96.230 | 93.890 | 94.470 | 94.470 | 2,798,600 |
| 2026-09-24 | 97.840 | 98.450 | 95.180 | 95.370 | 95.370 | 4,257,200 |
| 2026-09-23 | 100.06 | 100.92 | 97.800 | 98.830 | 98.830 | 2,068,700 |
| 2026-09-22 | 98.020 | 100.86 | 97.860 | 100.29 | 100.29 | 2,853,200 |
| 2026-09-21 | 94.710 | 96.560 | 93.740 | 96.340 | 96.340 | 3,089,300 |
| 2026-09-18 | 93.850 | 94.650 | 93.000 | 93.430 | 93.430 | 6,099,300 |
| 2026-09-17 | 97.310 | 98.300 | 93.420 | 93.860 | 93.860 | 2,292,900 |
| 2026-09-16 | 96.250 | 96.690 | 94.450 | 95.600 | 95.600 | 2,080,800 |
| 2026-09-15 | 97.600 | 97.990 | 95.940 | 96.250 | 96.250 | 1,942,400 |
| 2026-09-14 | 96.840 | 99.100 | 96.420 | 98.220 | 98.220 | 2,105,200 |
| 2026-09-11 | 97.680 | 97.920 | 95.920 | 97.120 | 97.120 | 2,574,200 |
| 2026-09-10 | 97.250 | 98.490 | 96.260 | 96.470 | 96.470 | 2,266,300 |
| 2026-09-09 | 100.91 | 100.91 | 97.600 | 98.770 | 98.770 | 3,279,100 |
| 2026-09-08 | 104.67 | 104.74 | 100.91 | 101.69 | 101.69 | 2,717,900 |
| 2026-09-04 | 100.51 | 104.18 | 100.45 | 103.86 | 103.86 | 4,712,900 |
| 2026-09-03 | 101.35 | 102.15 | 99.570 | 100.86 | 100.86 | 2,127,400 |
| 2026-09-02 | 100.00 | 102.23 | 98.750 | 101.15 | 101.15 | 3,500,800 |
| 2026-09-01 | 101.32 | 102.17 | 99.240 | 100.00 | 100.00 | 2,910,300 |
| 2026-08-31 | 102.70 | 103.23 | 100.77 | 102.30 | 102.30 | 4,134,500 |
| 2026-08-28 | 106.99 | 107.43 | 102.59 | 103.39 | 103.04 | 3,121,700 |
| 2026-08-27 | 104.49 | 108.38 | 103.74 | 106.21 | 105.85 | 4,548,100 |
| 2026-08-26 | 104.46 | 105.26 | 103.86 | 105.06 | 104.70 | 2,666,500 |
| 2026-08-25 | 104.00 | 104.88 | 102.95 | 104.85 | 104.50 | 3,312,000 |
| 2026-08-24 | 101.92 | 104.18 | 101.22 | 104.13 | 103.78 | 4,535,400 |
| 2026-08-21 | 96.750 | 101.95 | 95.900 | 101.94 | 101.59 | 6,020,900 |
| 2026-08-20 | 97.430 | 99.010 | 94.420 | 96.150 | 95.825 | 5,120,100 |
| 2026-08-19 | 93.740 | 99.820 | 93.500 | 98.010 | 97.678 | 13,700,900 |
| 2026-08-18 | 84.280 | 85.670 | 83.850 | 84.270 | 83.985 | 3,334,400 |
| 2026-08-17 | 85.500 | 85.670 | 83.880 | 84.340 | 84.055 | 3,048,700 |
| 2026-08-14 | 86.640 | 87.480 | 85.970 | 86.100 | 85.809 | 1,846,700 |
| 2026-08-13 | 87.930 | 88.660 | 87.040 | 87.320 | 87.024 | 2,036,600 |
| 2026-08-12 | 87.650 | 88.720 | 86.860 | 87.680 | 87.383 | 3,350,600 |
| 2026-08-11 | 86.810 | 88.660 | 86.580 | 87.780 | 87.483 | 3,910,100 |
| 2026-08-10 | 87.150 | 87.730 | 85.960 | 87.190 | 86.895 | 2,214,600 |
| 2026-08-07 | 85.490 | 88.870 | 85.050 | 88.350 | 88.051 | 2,118,000 |
| 2026-08-06 | 87.880 | 87.980 | 84.970 | 85.490 | 85.201 | 1,546,900 |
| 2026-08-05 | 87.370 | 88.370 | 86.800 | 86.960 | 86.666 | 1,857,700 |
| 2026-08-04 | 84.340 | 87.000 | 83.380 | 86.970 | 86.676 | 3,233,300 |
| 2026-08-03 | 85.400 | 87.500 | 83.810 | 84.680 | 84.393 | 1,893,000 |
| 2026-07-31 | 84.280 | 84.760 | 83.130 | 83.900 | 83.616 | 1,848,000 |
| 2026-07-30 | 84.180 | 85.640 | 83.790 | 84.880 | 84.593 | 2,552,800 |
| 2026-07-29 | 83.290 | 86.000 | 82.610 | 84.130 | 83.845 | 2,482,400 |
| 2026-07-28 | 84.240 | 85.370 | 83.250 | 84.750 | 84.463 | 2,295,200 |
| 2026-07-27 | 81.010 | 83.280 | 81.010 | 83.200 | 82.918 | 1,756,600 |
| 2026-07-24 | 80.210 | 81.110 | 79.300 | 80.290 | 80.018 | 1,430,400 |
Page 1 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.