The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	91.490	91.530	90.070	90.506	88.893	5,285
2025-08-05	92.630	92.980	90.670	91.540	89.909	1,683
2025-08-04	88.530	92.880	88.530	91.902	90.264	2,466
2025-08-01	90.310	92.690	88.470	90.082	88.477	7,533
2025-07-31	94.070	95.114	92.450	94.153	92.475	2,558
2025-07-30	91.300	94.550	91.100	94.445	92.762	5,145
2025-07-29	93.990	93.990	91.105	91.820	90.184	74,383
2025-07-28	91.280	92.575	90.000	92.208	90.565	5,184
2025-07-25	87.450	90.980	87.116	89.308	87.717	7,435
2025-07-24	89.870	90.460	88.371	88.950	87.365	5,785
2025-07-23	90.010	90.400	88.824	89.420	87.826	1,679
2025-07-22	85.900	88.970	85.900	88.532	86.954	40,580
2025-07-21	87.400	87.950	86.133	86.940	85.391	4,133
2025-07-18	86.560	87.110	86.200	86.535	84.993	1,875
2025-07-17	86.110	86.485	85.011	86.279	84.741	3,885
2025-07-16	86.100	88.000	84.790	86.245	84.708	3,814
2025-07-15	89.640	90.210	86.255	86.489	84.948	3,820
2025-07-14	90.880	90.880	88.483	89.815	88.214	3,154
2025-07-11	91.520	92.210	90.500	91.241	89.614	4,196
2025-07-10	88.340	92.370	87.000	92.370	90.724	134,143
2025-07-09	86.230	86.905	85.350	86.650	85.106	4,006
2025-07-08	85.910	86.190	84.610	85.600	84.074	3,041
2025-07-07	88.070	88.467	85.855	85.860	84.330	5,105
2025-07-03	89.040	89.679	87.928	88.709	87.128	5,091
2025-07-02	85.480	88.958	85.000	88.958	87.372	14,193
2025-07-01	80.590	85.517	80.590	84.542	83.035	8,247
2025-06-30	81.230	81.230	79.140	80.165	78.736	6,609
2025-06-27	79.750	83.365	79.750	80.344	78.912	8,182
2025-06-26	77.500	79.270	77.500	78.135	76.743	14,715
2025-06-25	77.170	77.538	75.710	77.538	76.156	5,055
2025-06-24	80.770	80.780	76.444	76.800	75.431	9,772
2025-06-23	75.800	79.070	75.800	78.382	76.985	13,527
2025-06-20	75.770	76.690	74.470	74.725	73.393	8,914
2025-06-18	74.000	74.900	73.350	74.492	73.164	3,949
2025-06-17	74.000	75.239	71.830	74.427	73.101	9,285
2025-06-16	68.200	74.200	67.820	74.075	72.755	16,833
2025-06-13	69.000	69.900	68.220	68.430	67.210	6,130
2025-06-12	69.000	70.710	68.830	70.055	68.806	2,474
2025-06-11	70.980	71.860	69.910	69.910	68.664	4,847
2025-06-10	69.710	71.150	69.360	70.282	69.029	5,380
2025-06-09	68.450	70.510	68.450	69.880	68.635	9,797
2025-06-06	68.400	68.530	67.340	68.090	66.877	5,226
2025-06-05	68.900	69.450	67.560	68.100	66.886	8,065
2025-06-04	68.770	70.300	68.440	69.454	68.216	10,989
2025-06-03	66.960	69.092	64.823	69.040	67.810	12,878
2025-06-02	66.900	66.900	65.470	66.564	65.378	4,921
2025-05-30	69.210	69.210	67.200	67.464	66.261	18,779
2025-05-29	67.500	69.430	67.500	68.795	67.225	13,369
2025-05-28	67.310	67.540	66.482	66.525	65.007	5,913
2025-05-27	63.900	66.824	63.900	66.579	65.060	17,858
2025-05-23	64.500	64.500	62.380	63.605	62.154	4,797
2025-05-22	63.050	64.679	63.050	64.679	63.203	5,670
2025-05-21	66.500	66.640	64.080	64.275	62.809	9,623
2025-05-20	65.460	67.220	65.195	66.174	64.664	11,709
2025-05-19	64.500	67.270	63.980	65.628	64.130	13,499
2025-05-16	67.200	69.500	63.810	65.727	64.227	13,609
2025-05-15	62.110	64.020	62.110	63.327	61.882	2,519
2025-05-14	64.650	65.810	64.041	64.060	62.598	4,848
2025-05-13	67.040	67.040	64.765	65.452	63.959	5,013
2025-05-12	64.610	67.591	64.610	65.240	63.751	3,283

← NewerPage 6 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.