The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	61.400	62.409	61.070	61.270	59.872	3,115
2025-05-08	59.760	62.049	59.385	61.422	60.020	2,552
2025-05-07	58.950	59.330	57.970	58.450	57.116	1,566
2025-05-06	57.060	58.903	56.770	58.090	56.764	1,688
2025-05-02	59.480	60.470	57.380	59.130	57.781	10,713
2025-05-01	60.000	60.000	57.855	58.369	57.037	4,137
2025-04-30	59.000	59.849	58.623	59.849	58.483	3,436
2025-04-29	58.930	59.560	58.800	59.560	58.201	3,399
2025-04-28	58.580	59.970	58.489	58.489	57.154	740
2025-04-25	58.700	59.698	58.084	59.290	57.937	818
2025-04-24	57.250	58.745	56.420	58.730	57.390	1,621
2025-04-23	57.910	59.720	56.950	57.238	55.932	2,048
2025-04-22	55.280	56.490	54.910	55.872	54.598	2,939
2025-04-17	53.550	54.754	53.200	54.220	52.983	731
2025-04-16	54.090	54.240	52.613	52.720	51.517	3,634
2025-04-15	55.500	56.000	53.970	54.090	52.856	4,652
2025-04-14	56.910	58.527	55.330	56.109	54.829	6,841
2025-04-11	53.010	54.503	50.609	54.362	53.121	5,497
2025-04-10	56.160	56.160	51.920	53.007	51.797	6,558
2025-04-09	49.480	56.050	48.630	55.800	54.527	5,665
2025-04-08	54.250	55.000	50.262	50.845	49.685	8,569
2025-04-07	50.360	55.060	48.836	52.660	51.458	21,708
2025-04-04	58.100	58.820	51.559	53.901	52.671	22,840
2025-04-03	65.500	65.930	58.235	58.855	57.512	27,279
2025-04-02	66.510	68.848	66.510	68.570	67.005	2,599
2025-04-01	67.000	67.980	66.459	67.120	65.588	12,933
2025-03-31	65.000	66.189	64.360	66.189	64.679	4,718
2025-03-28	66.223	66.680	65.200	65.610	64.113	3,703
2025-03-27	65.961	67.230	65.300	67.230	65.696	3,910
2025-03-26	66.050	66.050	65.270	65.741	64.241	10,223
2025-03-25	67.590	67.590	66.215	66.215	64.704	2,308
2025-03-24	67.840	68.220	66.900	67.640	66.097	2,674
2025-03-21	66.718	68.100	66.718	67.319	65.783	3,225
2025-03-20	67.060	68.620	67.060	68.337	66.778	4,814
2025-03-19	68.630	68.630	67.200	68.002	66.450	1,057
2025-03-18	68.840	68.990	67.870	68.068	66.515	4,668
2025-03-17	66.640	69.338	66.200	69.200	67.621	14,305
2025-03-14	65.870	66.980	65.060	66.929	65.401	6,827
2025-03-13	66.680	67.550	65.100	65.409	63.917	17,725
2025-03-12	69.930	70.360	65.930	66.690	65.168	6,633
2025-03-11	71.310	72.240	69.000	69.808	68.215	6,755
2025-03-10	74.970	74.970	71.230	71.230	69.604	5,225
2025-03-07	70.850	73.450	70.490	73.400	71.725	4,238
2025-03-06	71.230	72.565	70.920	71.490	69.859	22,719
2025-03-05	69.430	72.019	68.950	71.918	70.277	7,526
2025-03-04	70.510	70.510	67.250	68.474	66.912	7,937
2025-03-03	72.995	73.280	70.525	70.595	68.984	2,751
2025-02-28	72.252	72.444	70.405	70.850	69.233	6,169
2025-02-27	72.900	74.320	72.852	74.026	71.995	2,203
2025-02-26	75.687	75.820	72.671	72.770	70.773	7,128
2025-02-25	75.340	75.340	73.470	74.400	72.359	15,410
2025-02-24	72.000	74.846	71.500	74.558	72.513	9,119
2025-02-21	71.910	72.380	70.940	71.375	69.417	8,634
2025-02-20	71.350	72.070	70.730	71.228	69.274	37,346
2025-02-19	73.100	73.400	70.059	70.088	68.165	6,339
2025-02-18	72.070	72.241	69.430	71.472	69.511	12,906
2025-02-14	69.890	70.930	69.370	69.370	67.467	2,906
2025-02-13	69.900	69.900	68.000	68.643	66.759	4,220
2025-02-12	69.940	70.200	68.325	68.686	66.801	5,293
2025-02-11	69.000	70.800	68.150	70.534	68.599	8,385

← NewerPage 7 of 21 · 1,230 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.