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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$266.19$342.54700,600——
2020-12-30$262.62$337.94555,100——
2020-12-29$262.75$338.11732,300——
2020-12-28$263.82$339.49622,500——
2020-12-24$260.95$335.79285,500——
2020-12-23$259.63$334.10600,500——
2020-12-22$257.46$331.30940,700——
2020-12-21$254.52$327.521,931,100——
2020-12-18$261.31$336.262,868,000——
2020-12-17$263.83$339.502,341,300——
2020-12-16$258.68$332.871,659,000——
2020-12-15$250.40$322.221,260,200——
2020-12-14$247.45$318.421,278,500——
2020-12-11$245.75$316.23778,900——
2020-12-10$246.53$317.241,042,600——
2020-12-09$246.65$317.391,228,400——
2020-12-08$248.48$319.751,018,600——
2020-12-07$245.76$316.251,022,900——
2020-12-04$244.12$314.141,140,000——
2020-12-03$245.46$315.861,019,200——
2020-12-02$245.32$315.68932,300——
2020-12-01$247.17$318.061,523,300——
2020-11-30$245.32$315.683,488,100——
2020-11-27$245.94$316.48631,300——
2020-11-25$246.85$316.971,074,400——
2020-11-24$245.81$315.631,424,700——
2020-11-23$239.70$307.791,677,100——
2020-11-20$240.56$308.891,327,100——
2020-11-19$241.92$310.642,594,500——
2020-11-18$250.32$321.421,160,500——
2020-11-17$256.95$329.94990,500——
2020-11-16$258.34$331.721,291,800——
2020-11-13$255.11$327.57919,500——
2020-11-12$249.49$320.36888,300——
2020-11-11$248.23$318.741,251,900——
2020-11-10$247.35$317.611,478,600——
2020-11-09$246.21$316.151,912,900——
2020-11-06$238.64$306.43945,500——
2020-11-05$236.86$304.141,397,400——
2020-11-04$227.75$292.44976,500——
2020-11-03$224.79$288.641,654,800——
2020-11-02$223.85$287.432,442,300——
2020-10-30$219.66$282.051,411,700——
2020-10-29$223.14$286.521,039,900——
2020-10-28$220.55$283.201,069,400——
2020-10-27$231.05$296.68983,100——
2020-10-26$232.17$298.121,183,200——
2020-10-23$235.23$302.05685,700——
2020-10-22$232.62$298.70858,200——
2020-10-21$232.65$298.731,220,800——
2020-10-20$225.72$289.84587,000——
2020-10-19$222.34$285.50732,200——
2020-10-16$224.13$287.79936,300——
2020-10-15$221.88$284.91893,800——
2020-10-14$222.84$286.14855,300——
2020-10-13$223.02$286.37854,200——
2020-10-12$227.02$291.50817,800——
2020-10-09$224.60$288.40740,200——
2020-10-08$224.21$287.90778,200——
2020-10-07$221.48$284.39775,500——
2020-10-06$217.66$279.49892,400——
2020-10-05$222.05$285.12819,700——
2020-10-02$218.76$280.90722,900——
2020-10-01$219.53$281.89897,000——
2020-09-30$218.25$280.241,039,800——
2020-09-29$214.78$275.79957,900——
2020-09-28$215.75$277.03873,900——
2020-09-25$215.20$276.331,011,400——
2020-09-24$210.46$270.241,015,600——
2020-09-23$207.63$266.61705,800——
2020-09-22$209.83$269.43767,400——
2020-09-21$207.83$266.86983,000——
2020-09-18$212.39$272.721,067,000——
2020-09-17$215.71$276.98543,900——
2020-09-16$217.26$278.97693,000——
2020-09-15$217.76$279.61798,500——
2020-09-14$217.41$279.17683,100——
2020-09-11$214.69$275.67851,300——
2020-09-10$214.60$275.56957,400——
2020-09-09$218.51$280.581,387,200——
2020-09-08$216.02$277.381,531,000——
2020-09-04$216.22$277.641,567,300——
2020-09-03$218.06$280.001,523,200——
2020-09-02$221.96$285.011,539,600——
2020-09-01$220.99$283.761,710,300——
2020-08-31$221.72$284.701,917,700——
2020-08-28$222.93$286.251,372,900——
2020-08-27$216.41$277.261,018,700——
2020-08-26$216.68$277.611,469,600——
2020-08-25$215.43$276.01954,200——
2020-08-24$212.57$272.351,727,900——
2020-08-21$207.01$265.223,228,200——
2020-08-20$198.27$254.024,320,600——
2020-08-19$212.50$272.261,296,400——
2020-08-18$213.29$273.27964,200——
2020-08-17$213.97$274.14905,700——
2020-08-14$212.09$271.73851,700——
2020-08-13$213.37$273.371,192,200——
2020-08-12$211.50$270.971,382,400——
2020-08-11$207.26$265.541,057,300——
2020-08-10$204.49$261.99923,800——
2020-08-07$199.99$256.231,312,000——
2020-08-06$199.24$255.27945,000——
2020-08-05$201.24$257.831,226,200——
2020-08-04$199.42$255.50847,500——
2020-08-03$198.17$253.90947,100——
2020-07-31$197.54$253.091,557,200——
2020-07-30$193.03$247.311,640,500——
2020-07-29$190.88$244.561,371,300——
2020-07-28$192.60$246.76933,100——
2020-07-27$192.84$247.07855,500——
2020-07-24$191.75$245.67965,300——
2020-07-23$194.10$248.68774,600——
2020-07-22$195.57$250.56624,300——
2020-07-21$194.47$249.16769,900——
2020-07-20$196.34$251.55648,600——
2020-07-17$198.00$253.681,014,100——
2020-07-16$199.14$255.14938,200——
2020-07-15$199.53$255.641,610,800——
2020-07-14$195.88$250.961,355,800——
2020-07-13$189.74$243.10862,100——
2020-07-10$189.69$243.03804,300——
2020-07-09$187.81$240.62996,400——
2020-07-08$188.61$241.651,474,200——
2020-07-07$189.12$242.301,670,600——
2020-07-06$192.02$246.021,507,000——
2020-07-02$191.61$245.49846,600——
2020-07-01$189.33$242.57828,500——
2020-06-30$188.68$241.741,339,500——
2020-06-29$185.65$237.86892,700——
2020-06-26$184.14$235.921,488,400——
2020-06-25$186.95$239.522,111,200——
2020-06-24$187.75$240.551,832,000——
2020-06-23$194.31$248.951,267,500——
2020-06-22$192.26$246.321,478,500——
2020-06-19$190.30$243.812,418,200——
2020-06-18$196.15$251.31910,300——
2020-06-17$195.19$250.081,074,400——
2020-06-16$196.20$251.37920,600——
2020-06-15$191.44$245.27822,100——
2020-06-12$191.38$245.201,865,200——
2020-06-11$189.20$242.401,241,200——
2020-06-10$200.43$256.79788,100——
2020-06-09$200.72$257.161,058,900——
2020-06-08$204.84$262.441,211,900——
2020-06-05$205.17$262.861,404,900——
2020-06-04$201.12$257.681,288,000——
2020-06-03$203.24$260.391,405,400——
2020-06-02$202.68$259.671,582,800——
2020-06-01$200.43$256.791,452,100——
2020-05-29$197.47$253.002,937,300——
2020-05-28$192.48$246.612,096,900——
2020-05-27$193.56$247.992,088,800——
2020-05-26$186.43$238.852,354,000——
2020-05-22$178.20$228.311,031,800——
2020-05-21$177.88$227.901,269,700——
2020-05-20$179.75$230.303,102,000——
2020-05-19$174.58$223.671,711,100——
2020-05-18$178.25$228.371,704,300——
2020-05-15$169.41$217.052,507,300——
2020-05-14$164.19$210.361,712,400——
2020-05-13$162.76$208.531,742,900——
2020-05-12$168.55$215.951,242,500——
2020-05-11$169.95$217.741,345,200——
2020-05-08$173.15$221.841,368,200——
2020-05-07$171.94$220.291,399,800——
2020-05-06$169.52$217.191,315,600——
2020-05-05$169.94$217.731,535,600——
2020-05-04$174.38$223.421,348,500——
2020-05-01$172.54$221.062,190,300——
2020-04-30$176.40$226.002,442,200——
2020-04-29$176.86$226.592,431,100——
2020-04-28$168.92$216.421,923,100——
2020-04-27$165.30$211.782,083,900——
2020-04-24$166.31$213.081,278,600——
2020-04-23$162.75$208.521,976,400——
2020-04-22$165.98$212.651,190,500——
2020-04-21$161.11$206.411,247,600——
2020-04-20$167.79$214.971,805,600——
2020-04-17$174.26$223.264,430,900——
2020-04-16$161.87$207.393,303,800——
2020-04-15$157.79$202.162,103,800——
2020-04-14$165.00$211.403,991,400——
2020-04-13$162.22$207.841,937,100——
2020-04-09$164.83$211.182,976,800——
2020-04-08$165.73$212.331,749,000——
2020-04-07$163.17$209.051,827,100——
2020-04-06$160.50$205.631,792,900——
2020-04-03$154.08$197.411,589,400——
2020-04-02$149.21$191.171,888,700——
2020-04-01$153.38$196.511,822,200——
2020-03-31$159.34$204.152,209,200——
2020-03-30$165.23$211.691,890,000——
2020-03-27$160.68$205.861,882,100——
2020-03-26$172.98$221.622,553,700——
2020-03-25$167.76$214.932,988,000——
2020-03-24$157.83$202.212,702,900——
2020-03-23$144.38$184.982,868,200——
2020-03-20$151.00$193.463,681,100——
2020-03-19$156.51$200.524,292,300——
2020-03-18$156.24$200.174,214,500——
2020-03-17$153.74$196.973,612,800——
2020-03-16$148.98$190.873,512,100——
2020-03-13$172.22$220.652,880,600——
2020-03-12$157.35$201.603,958,500——
2020-03-11$172.51$221.023,040,400——
2020-03-10$187.38$240.072,340,300——
2020-03-09$177.90$227.933,035,900——
2020-03-06$191.95$245.932,384,600——
2020-03-05$189.62$242.942,851,600——
2020-03-04$193.40$247.782,815,600——
2020-03-03$188.39$241.373,149,900——
2020-03-02$193.33$247.693,350,100——
2020-02-28$183.60$235.234,077,000——
2020-02-27$182.28$233.544,176,000——
2020-02-26$189.29$241.902,982,500——
2020-02-25$191.43$244.642,767,800——
2020-02-24$198.78$254.032,494,300——
2020-02-21$209.27$267.441,709,000——
2020-02-20$211.32$270.062,379,900——
2020-02-19$213.12$272.361,768,500——
2020-02-18$211.44$270.212,122,600——
2020-02-14$215.01$274.771,442,800——
2020-02-13$214.89$274.621,818,700——
2020-02-12$214.79$274.492,141,100——
2020-02-11$209.82$268.141,468,700——
2020-02-10$208.68$266.681,689,900——
2020-02-07$208.96$267.043,386,200——
2020-02-06$211.53$270.334,056,300——
2020-02-05$201.32$257.282,293,800——
2020-02-04$200.42$256.132,252,200——
2020-02-03$196.20$250.732,301,600——
2020-01-31$195.16$249.411,620,600——
2020-01-30$198.67$253.891,497,600——
2020-01-29$198.73$253.971,446,100——
2020-01-28$197.11$251.902,035,600——
2020-01-27$196.99$251.744,042,600——
2020-01-24$205.34$262.412,420,800——
2020-01-23$208.87$266.932,781,200——
2020-01-22$212.64$271.742,528,600——
2020-01-21$217.73$278.252,104,100——
2020-01-17$219.88$281.001,147,000——
2020-01-16$217.94$278.521,623,800——
2020-01-15$218.49$279.221,696,500——
2020-01-14$215.70$275.651,434,500——
2020-01-13$213.47$272.801,235,500——
2020-01-10$211.62$270.441,212,800——
2020-01-09$211.96$270.871,277,100——
2020-01-08$207.72$265.461,614,300——
2020-01-07$206.05$263.321,180,600——
2020-01-06$207.36$265.002,428,900——
2020-01-03$204.70$261.601,076,200——
2020-01-02$206.26$263.591,138,700——