NYSE:EL | Historical Stock Price | ESTEE LAUDER COMPANIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.02$18.27$41.65$94.95$216.45$493.421995-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.86$70.361,483,500——
2012-12-28$57.93$68.09991,900——
2012-12-27$58.45$68.701,712,800——
2012-12-26$57.95$68.111,260,900——
2012-12-24$58.95$69.29686,100——
2012-12-21$59.82$70.312,473,300——
2012-12-20$59.99$70.511,859,800——
2012-12-19$60.34$70.922,033,500——
2012-12-18$60.90$71.581,866,900——
2012-12-17$60.82$71.481,401,700——
2012-12-14$60.93$71.611,522,200——
2012-12-13$59.91$70.42769,000——
2012-12-12$60.40$70.991,353,400——
2012-12-11$60.40$70.991,015,100——
2012-12-10$60.09$70.631,319,400——
2012-12-07$60.67$71.311,768,400——
2012-12-06$59.77$70.251,501,300——
2012-12-05$59.33$69.731,976,400——
2012-12-04$59.06$69.422,269,500——
2012-12-03$59.21$69.593,277,500——
2012-11-30$58.25$68.461,370,600——
2012-11-29$58.01$68.181,733,800——
2012-11-28$58.05$68.231,504,500——
2012-11-27$58.69$68.141,809,400——
2012-11-26$59.32$68.871,037,600——
2012-11-23$59.62$69.21700,700——
2012-11-21$58.50$67.912,024,300——
2012-11-20$58.03$67.371,567,900——
2012-11-19$57.70$66.991,972,500——
2012-11-16$56.62$65.732,141,900——
2012-11-15$56.41$65.491,780,900——
2012-11-14$56.34$65.412,101,600——
2012-11-13$56.96$66.131,455,900——
2012-11-12$57.45$66.70920,100——
2012-11-09$57.49$66.742,188,600——
2012-11-08$57.31$66.532,039,400——
2012-11-07$58.56$67.982,309,700——
2012-11-06$59.78$69.401,924,000——
2012-11-05$59.40$68.962,903,600——
2012-11-02$60.03$69.692,211,300——
2012-11-01$61.17$71.013,454,900——
2012-10-31$61.62$71.542,145,000——
2012-10-26$60.79$70.571,640,000——
2012-10-25$61.30$71.171,359,500——
2012-10-24$61.53$71.431,709,700——
2012-10-23$62.19$72.201,071,500——
2012-10-22$62.59$72.66960,300——
2012-10-19$62.93$73.061,736,000——
2012-10-18$64.29$74.641,723,900——
2012-10-17$64.50$74.881,350,300——
2012-10-16$64.96$75.411,541,300——
2012-10-15$63.43$73.641,241,600——
2012-10-12$63.01$73.151,394,300——
2012-10-11$63.16$73.321,271,000——
2012-10-10$62.38$72.421,053,500——
2012-10-09$62.54$72.601,265,400——
2012-10-08$63.44$73.65975,000——
2012-10-05$64.00$74.301,806,400——
2012-10-04$63.30$73.491,495,400——
2012-10-03$63.30$73.491,646,000——
2012-10-02$62.70$72.791,825,100——
2012-10-01$63.16$73.323,058,800——
2012-09-28$61.57$71.482,333,100——
2012-09-27$61.67$71.592,235,600——
2012-09-26$60.65$70.411,765,700——
2012-09-25$61.40$71.282,270,200——
2012-09-24$61.44$71.331,310,000——
2012-09-21$61.82$71.773,774,600——
2012-09-20$61.62$71.541,942,100——
2012-09-19$61.57$71.481,652,700——
2012-09-18$61.30$71.171,412,400——
2012-09-17$60.99$70.811,882,000——
2012-09-14$61.23$71.082,259,600——
2012-09-13$60.60$70.352,156,800——
2012-09-12$59.63$69.231,937,100——
2012-09-11$60.22$69.912,016,800——
2012-09-10$60.82$70.611,632,300——
2012-09-07$61.00$70.822,831,700——
2012-09-06$60.95$70.762,369,800——
2012-09-05$59.59$69.182,507,500——
2012-09-04$59.78$69.403,318,400——
2012-08-31$59.95$69.601,516,100——
2012-08-30$59.81$69.442,190,500——
2012-08-29$60.15$69.831,969,600——
2012-08-28$60.19$69.882,430,500——
2012-08-27$59.81$69.441,630,200——
2012-08-24$60.10$69.772,212,800——
2012-08-23$59.53$69.111,268,200——
2012-08-22$59.81$69.441,743,300——
2012-08-21$60.36$70.071,629,900——
2012-08-20$60.59$70.342,594,600——
2012-08-17$61.61$71.532,235,200——
2012-08-16$61.29$71.151,962,700——
2012-08-15$60.93$70.743,374,500——
2012-08-14$60.13$69.818,769,900——
2012-08-13$55.01$63.863,017,800——
2012-08-10$55.62$64.572,464,100——
2012-08-09$55.26$64.152,514,000——
2012-08-08$54.37$63.122,611,600——
2012-08-07$54.42$63.182,082,000——
2012-08-06$53.51$62.121,707,900——
2012-08-03$53.09$61.631,715,500——
2012-08-02$50.88$59.072,771,900——
2012-08-01$50.89$59.082,413,700——
2012-07-31$52.38$60.813,489,400——
2012-07-30$53.83$62.491,213,600——
2012-07-27$54.70$63.502,049,700——
2012-07-26$53.70$62.342,451,600——
2012-07-25$52.34$60.761,826,700——
2012-07-24$52.40$60.831,698,900——
2012-07-23$52.46$60.901,902,200——
2012-07-20$53.21$61.772,324,500——
2012-07-19$54.68$63.483,882,700——
2012-07-18$52.59$61.053,537,300——
2012-07-17$51.35$59.611,160,000——
2012-07-16$51.39$59.662,050,800——
2012-07-13$51.63$59.943,091,000——
2012-07-12$50.56$58.705,177,000——
2012-07-11$50.60$58.745,434,000——
2012-07-10$51.51$59.804,991,100——
2012-07-09$52.96$61.483,069,800——
2012-07-06$54.65$63.451,269,200——
2012-07-05$55.50$64.431,559,900——
2012-07-03$55.19$64.07769,900——
2012-07-02$54.70$63.501,331,600——
2012-06-29$54.12$62.832,860,200——
2012-06-28$52.92$61.442,039,200——
2012-06-27$53.90$62.571,439,700——
2012-06-26$53.86$62.531,758,900——
2012-06-25$53.89$62.561,584,100——
2012-06-22$54.92$63.761,799,500——
2012-06-21$54.49$63.261,796,700——
2012-06-20$56.15$65.192,063,800——
2012-06-19$56.55$65.652,075,400——
2012-06-18$55.38$64.291,466,900——
2012-06-15$55.07$63.932,331,400——
2012-06-14$54.30$63.041,799,200——
2012-06-13$54.31$63.051,879,100——
2012-06-12$55.37$64.281,563,100——
2012-06-11$54.68$63.481,403,700——
2012-06-08$55.01$63.861,617,700——
2012-06-07$54.87$63.701,415,800——
2012-06-06$54.98$63.831,564,800——
2012-06-05$54.16$62.882,606,400——
2012-06-04$53.15$61.702,201,400——
2012-06-01$52.43$60.873,389,600——
2012-05-31$54.15$62.863,335,500——
2012-05-30$55.75$64.722,844,200——
2012-05-29$55.79$64.771,783,400——
2012-05-25$54.96$63.801,384,600——
2012-05-24$55.09$63.962,127,400——
2012-05-23$54.65$63.452,720,900——
2012-05-22$54.69$63.492,927,900——
2012-05-21$55.06$63.921,559,300——
2012-05-18$54.54$63.322,099,500——
2012-05-17$55.08$63.942,281,600——
2012-05-16$57.06$66.242,764,300——
2012-05-15$56.47$65.564,351,100——
2012-05-14$57.44$66.682,084,900——
2012-05-11$58.16$67.522,536,900——
2012-05-10$59.17$68.692,668,900——
2012-05-09$59.22$68.752,561,100——
2012-05-08$59.87$69.512,759,600——
2012-05-07$61.60$71.512,157,800——
2012-05-04$60.72$70.494,372,000——
2012-05-03$64.15$74.471,931,800——
2012-05-02$64.60$75.001,575,800——
2012-05-01$64.01$74.311,892,800——
2012-04-30$65.35$75.871,320,400——
2012-04-27$65.23$75.731,786,000——
2012-04-26$65.02$75.481,322,500——
2012-04-25$64.63$75.032,204,500——
2012-04-24$61.88$71.841,324,600——
2012-04-23$62.50$72.561,603,200——
2012-04-20$64.03$74.331,495,800——
2012-04-19$62.78$72.881,079,300——
2012-04-18$63.06$73.211,464,400——
2012-04-17$63.27$73.45845,300——
2012-04-16$62.68$72.771,527,700——
2012-04-13$62.96$73.091,647,300——
2012-04-12$62.41$72.451,661,800——
2012-04-11$60.95$70.761,471,200——
2012-04-10$60.79$70.571,463,800——
2012-04-09$62.16$72.16884,600——
2012-04-05$63.15$73.311,390,600——
2012-04-04$62.34$72.371,227,900——
2012-04-03$62.65$72.731,426,300——
2012-04-02$62.39$72.431,684,600——
2012-03-30$61.94$71.911,461,100——
2012-03-29$62.23$72.241,043,100——
2012-03-28$62.25$72.271,689,500——
2012-03-27$62.57$72.641,792,200——
2012-03-26$62.64$72.721,789,100——
2012-03-23$62.25$72.271,339,500——
2012-03-22$62.38$72.421,470,600——
2012-03-21$62.76$72.861,252,300——
2012-03-20$62.23$72.241,425,000——
2012-03-19$62.83$72.942,061,800——
2012-03-16$63.67$73.924,746,500——
2012-03-15$63.38$73.583,338,100——
2012-03-14$62.36$72.402,331,000——
2012-03-13$61.74$71.682,848,500——
2012-03-12$59.79$69.411,951,300——
2012-03-09$59.07$68.581,459,300——
2012-03-08$58.91$68.392,088,400——
2012-03-07$58.39$67.793,761,200——
2012-03-06$58.10$67.452,838,000——
2012-03-05$58.85$68.321,698,600——
2012-03-02$58.35$67.741,998,000——
2012-03-01$58.65$68.092,673,300——
2012-02-29$58.54$67.962,635,000——
2012-02-28$58.30$67.682,320,800——
2012-02-27$57.80$67.102,114,800——
2012-02-24$56.84$65.991,395,200——
2012-02-23$57.34$66.571,770,300——
2012-02-22$56.40$65.481,013,700——
2012-02-21$56.14$65.171,654,900——
2012-02-17$56.04$65.061,325,400——
2012-02-16$56.08$65.111,446,300——
2012-02-15$55.18$64.062,421,800——
2012-02-14$55.16$64.042,861,500——
2012-02-13$55.50$64.433,599,600——
2012-02-10$56.90$66.061,362,300——
2012-02-09$57.65$66.931,819,000——
2012-02-08$57.07$66.252,039,400——
2012-02-07$57.44$66.682,216,600——
2012-02-06$57.41$66.653,263,700——
2012-02-03$57.48$66.739,904,600——
2012-02-02$58.85$68.322,301,500——
2012-02-01$58.90$68.381,569,800——
2012-01-31$57.93$67.251,774,500——
2012-01-30$57.72$67.011,501,900——
2012-01-27$57.98$67.311,942,100——
2012-01-26$57.99$67.321,866,400——
2012-01-25$59.21$68.742,119,000——
2012-01-24$58.08$67.431,596,800——
2012-01-23$57.48$66.731,568,800——
2012-01-20$58.01$67.352,447,000——
2012-01-19$58.09$67.441,315,800——
2012-01-18$57.74$67.041,369,600——
2012-01-17$57.54$66.801,969,800——
2012-01-13$56.08$65.111,560,000——
2012-01-12$56.04$65.051,224,800——
2012-01-11$55.63$64.581,839,000——
2012-01-10$56.05$65.072,292,000——
2012-01-09$55.55$64.491,854,600——
2012-01-06$55.75$64.726,434,600——
2012-01-05$56.33$65.403,424,400——
2012-01-04$56.43$65.511,962,400——
2012-01-03$56.22$65.261,964,600——