The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	97.850	97.920	94.674	96.821	95.466	4,442
2025-10-30	97.500	105.00	92.154	99.150	97.762	9,411
2025-10-29	99.180	99.440	96.970	97.500	96.135	56,463
2025-10-28	100.15	100.15	98.010	98.911	97.526	2,516
2025-10-27	103.84	103.84	99.620	100.32	98.916	2,989
2025-10-24	101.26	102.57	100.64	102.16	100.73	4,362
2025-10-23	99.220	101.28	99.000	99.770	98.374	4,686
2025-10-22	99.600	99.710	97.490	98.502	97.123	7,098
2025-10-21	103.36	104.30	98.500	99.535	98.142	6,592
2025-10-20	100.20	104.45	100.20	103.91	102.45	12,785
2025-10-17	95.030	100.31	94.060	100.09	98.687	5,678
2025-10-16	95.900	98.980	95.110	96.397	95.048	8,968
2025-10-15	96.480	97.758	94.520	95.719	94.380	10,944
2025-10-14	92.020	96.000	91.240	95.910	94.568	4,298
2025-10-13	90.000	95.000	88.060	92.782	91.483	7,901
2025-10-10	94.560	95.200	85.340	86.915	85.698	7,907
2025-10-09	97.000	97.130	93.690	94.315	92.995	6,035
2025-10-08	94.000	96.410	92.160	96.110	94.765	4,744
2025-10-07	89.200	92.500	87.500	91.375	90.096	5,411
2025-10-06	88.250	89.110	87.500	89.080	87.833	1,291
2025-10-03	88.800	89.900	88.453	88.711	87.470	4,336
2025-10-02	85.845	88.860	85.780	88.590	87.350	5,083
2025-10-01	88.170	88.580	85.161	85.988	84.785	5,412
2025-09-30	89.500	89.910	87.500	87.500	86.275	962
2025-09-29	84.530	88.700	84.530	88.482	87.244	2,531
2025-09-26	84.090	86.180	83.900	86.170	84.964	1,503
2025-09-25	85.000	85.000	83.141	84.199	83.020	3,953
2025-09-24	87.720	87.750	85.691	85.758	84.558	4,002
2025-09-23	87.230	90.000	87.030	87.818	86.589	6,896
2025-09-22	87.870	88.820	86.950	88.260	87.025	3,365
2025-09-19	89.350	89.350	86.606	86.798	85.584	1,157
2025-09-18	88.280	89.110	87.720	88.152	86.918	2,553
2025-09-17	86.960	90.490	86.960	89.280	88.031	6,013
2025-09-16	87.410	89.030	86.954	87.266	86.045	4,069
2025-09-15	85.900	87.087	85.240	86.798	85.583	4,365
2025-09-12	86.850	87.360	83.496	84.614	83.430	10,860
2025-09-11	87.430	88.300	87.198	87.370	86.147	3,250
2025-09-10	88.200	89.000	87.250	87.473	86.249	3,373
2025-09-09	88.010	89.450	88.010	89.184	87.936	1,890
2025-09-08	89.000	89.560	87.310	87.984	86.752	1,583
2025-09-05	88.000	89.890	86.880	89.210	87.962	1,988
2025-09-04	92.080	92.390	87.920	87.950	86.719	7,820
2025-09-03	91.260	91.280	89.956	90.601	89.333	2,563
2025-09-02	90.100	90.830	89.200	90.184	88.922	4,355
2025-08-29	91.000	92.320	90.543	91.749	90.114	5,629
2025-08-28	93.000	93.800	91.500	91.500	89.869	2,934
2025-08-27	90.230	92.600	89.650	92.600	90.950	3,279
2025-08-26	88.500	89.550	88.500	88.931	87.347	3,009
2025-08-22	88.000	91.927	88.000	91.447	89.817	2,805
2025-08-21	86.250	88.500	84.600	87.426	85.868	2,796
2025-08-20	90.200	90.200	82.000	85.401	83.879	18,734
2025-08-19	91.580	91.580	89.925	90.192	88.585	6,052
2025-08-18	91.260	92.196	89.190	91.239	89.613	3,076
2025-08-15	89.860	91.722	89.500	91.719	90.084	5,588
2025-08-14	94.800	94.850	88.170	88.494	86.917	9,965
2025-08-13	91.450	94.798	91.390	94.798	93.109	5,137
2025-08-12	88.980	92.280	88.980	91.297	89.670	12,983
2025-08-11	90.900	91.485	89.500	89.500	87.905	3,048
2025-08-08	90.680	92.083	90.450	91.236	89.610	1,624
2025-08-07	90.200	91.021	89.680	90.897	89.277	1,416

← NewerPage 5 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

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.