The Estée Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	66.040	68.700	65.750	68.544	66.663	28,617
2025-02-07	64.250	65.580	63.963	65.465	63.669	16,044
2025-02-06	66.050	67.000	64.955	64.995	63.212	74,472
2025-02-05	69.350	70.000	65.100	65.650	63.849	19,312
2025-02-04	85.930	86.000	66.663	70.267	68.339	64,813
2025-02-03	79.200	83.010	77.950	82.955	80.679	8,815
2025-01-31	85.540	85.870	83.940	84.020	81.715	922
2025-01-30	82.800	85.180	82.800	84.970	82.639	1,989
2025-01-29	83.100	83.330	81.250	82.220	79.964	2,265
2025-01-28	83.590	84.380	82.520	82.647	80.379	2,698
2025-01-27	81.200	83.660	80.500	82.590	80.324	3,811
2025-01-24	80.110	82.720	80.110	81.855	79.609	5,440
2025-01-23	78.750	80.100	78.570	79.630	77.445	642
2025-01-22	80.180	80.830	79.540	79.960	77.766	3,622
2025-01-21	77.790	78.958	77.248	78.450	76.297	3,368
2025-01-17	77.450	78.170	76.970	77.606	75.477	6,083
2025-01-16	76.430	79.325	75.620	78.635	76.477	4,156
2025-01-15	76.110	76.320	74.230	74.600	72.553	2,552
2025-01-14	75.080	75.643	73.090	73.804	71.779	5,956
2025-01-13	74.990	75.290	73.150	74.865	72.811	2,193
2025-01-10	73.660	73.660	70.910	72.315	70.331	6,886
2025-01-08	72.590	73.940	71.851	73.787	71.763	1,972
2025-01-07	74.680	76.440	74.005	74.500	72.456	4,503
2025-01-06	72.150	74.942	71.820	73.920	71.892	3,251
2025-01-03	73.800	74.360	71.190	72.330	70.345	3,225
2025-01-02	75.540	75.685	73.440	73.855	71.829	3,374
2024-12-31	74.930	75.210	74.438	74.893	72.838	1,645
2024-12-30	75.990	77.510	72.800	74.159	72.125	3,347
2024-12-27	74.700	75.085	73.000	74.130	72.096	3,476
2024-12-24	74.920	75.240	73.466	75.080	73.020	46,302
2024-12-23	73.820	75.215	73.666	74.440	72.397	6,250
2024-12-20	74.000	75.465	74.000	74.565	72.519	3,433
2024-12-19	74.895	75.840	73.900	75.035	72.976	5,913
2024-12-18	77.525	78.240	76.290	76.290	74.197	3,756
2024-12-17	80.500	80.500	78.708	79.200	77.027	1,205
2024-12-16	78.400	80.100	78.030	79.075	76.905	5,093
2024-12-13	81.000	81.990	79.190	79.570	77.387	2,464
2024-12-12	81.377	81.814	79.990	81.430	79.196	1,998
2024-12-11	82.155	82.610	81.180	81.700	79.458	5,871
2024-12-10	81.300	82.340	80.674	82.284	80.026	2,803
2024-12-09	79.320	84.230	79.320	83.677	81.381	32,400
2024-12-06	79.500	81.060	79.500	79.640	77.455	3,048
2024-12-05	78.970	79.880	77.270	77.810	75.675	2,984
2024-12-04	77.700	79.304	77.580	78.508	76.354	3,466
2024-12-03	75.200	77.385	74.770	77.385	75.262	11,111
2024-12-02	73.060	74.325	71.640	74.250	72.213	7,462
2024-11-29	71.700	73.120	71.530	72.120	70.141	23,702
2024-11-27	73.910	76.424	73.910	75.220	72.816	51,050
2024-11-26	73.050	74.025	71.950	72.310	69.999	6,330
2024-11-25	71.330	74.587	70.420	73.124	70.787	17,486
2024-11-22	67.070	69.465	66.510	69.339	67.123	6,413
2024-11-21	65.670	67.382	65.220	67.079	64.935	4,685
2024-11-20	64.800	64.800	63.571	64.270	62.216	3,575
2024-11-19	64.000	65.079	62.938	65.040	62.961	6,503
2024-11-18	65.270	65.868	64.310	64.606	62.541	9,098
2024-11-15	65.000	65.460	63.460	64.060	62.012	6,391
2024-11-14	63.280	65.300	63.170	64.955	62.879	7,504
2024-11-13	63.140	63.900	62.490	63.350	61.325	8,556
2024-11-12	64.900	65.190	62.332	62.385	60.391	7,840
2024-11-11	64.830	66.640	63.840	65.540	63.445	11,282

← NewerPage 8 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.