The Estée Lauder Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 90,866 |
| 2026-10-21 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 13,012 |
| 2026-10-20 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 28,862 |
| 2026-10-19 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 8,690 |
| 2026-10-15 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 421,174 |
| 2026-10-14 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 801,003 |
| 2026-10-12 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 112,926 |
| 2026-10-09 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 12,711 |
| 2026-10-08 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 17,316 |
| 2026-10-07 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 37,237 |
| 2026-10-06 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 20,264 |
| 2026-10-05 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 154,072 |
| 2026-10-02 | 1.050 | 1.050 | 0.990 | 1.010 | 1.010 | 1,842,552 |
| 2026-10-01 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 268,321 |
| 2026-09-30 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 269,161 |
| 2026-09-29 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 2,976,558 |
| 2026-09-28 | 1.070 | 1.080 | 1.040 | 1.060 | 1.060 | 3,314,502 |
| 2026-09-25 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 4,227,093 |
| 2026-09-24 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 139,686 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0039 USD |
| 2026-05-29 | 0.0038 USD |
| 2026-02-27 | 0.0037 USD |
| 2025-11-28 | 0.0038 USD |
| 2025-09-02 | 0.0038 USD |
| 2025-05-30 | 0.1293 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.