NYSE - Delayed Quote
USD
The Estée Lauder Companies Inc. (EL)
113.16
+3.10
(+2.82%)
At close: November 9 at 4:00:02 PM EST
112.80
-0.36
(-0.32%)
Pre-Market: 4:36:11 AM EST
Trade EL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
112.02
115.29
111.00
113.16
113.16
4,349,500
Nov 6, 2026
105.50
110.93
105.00
110.06
110.06
3,854,400
Nov 5, 2026
113.32
115.26
107.49
107.65
107.65
4,576,200
Nov 4, 2026
107.50
113.53
106.91
112.04
112.04
4,660,100
Nov 3, 2026
105.58
107.10
104.34
105.39
105.39
4,350,400
Nov 2, 2026
112.26
113.50
103.09
104.77
104.77
8,468,100
Oct 30, 2026
108.93
111.00
105.44
109.23
109.23
8,862,200
Oct 29, 2026
111.11
111.33
108.69
108.81
108.81
2,794,400
Oct 28, 2026
107.43
110.29
107.06
109.31
109.31
3,128,800
Oct 27, 2026
108.15
108.78
106.92
108.35
108.35
2,592,500
Oct 26, 2026
108.00
109.35
107.29
108.82
108.82
3,533,700
Oct 23, 2026
106.97
108.97
106.01
108.67
108.67
4,064,000
Oct 22, 2026
102.97
109.35
102.38
107.72
107.72
3,881,600
Oct 21, 2026
105.46
106.05
102.46
103.66
103.66
2,539,700
Oct 20, 2026
104.05
106.59
103.83
106.12
106.12
1,902,300
Oct 19, 2026
104.68
106.26
103.72
105.78
105.78
3,283,100
Oct 16, 2026
107.50
108.72
104.41
104.54
104.54
2,845,500
Oct 15, 2026
102.00
107.32
102.00
107.19
107.19
3,633,500
Oct 14, 2026
99.28
101.65
98.72
101.59
101.59
2,214,600
Oct 13, 2026
100.29
100.88
97.88
99.73
99.73
1,926,000
Oct 12, 2026
97.46
100.53
96.25
100.04
100.04
3,364,500
Oct 9, 2026
95.64
98.48
95.54
98.05
98.05
2,662,200
Oct 8, 2026
94.00
95.51
92.86
94.32
94.32
3,921,500
Oct 7, 2026
93.01
95.29
92.78
94.45
94.45
2,303,800
Oct 6, 2026
94.04
95.10
93.30
93.36
93.36
1,652,400
Oct 5, 2026
94.00
94.80
92.93
93.30
93.30
2,787,200
Oct 2, 2026
90.74
92.72
90.25
91.97
91.97
2,699,300
Oct 1, 2026
91.72
92.64
88.68
90.19
90.19
3,507,300
Sep 30, 2026
95.49
96.15
92.72
92.77
92.77
3,475,700
Sep 29, 2026
95.31
96.66
94.05
94.37
94.37
2,044,800
Sep 28, 2026
92.92
95.85
91.64
95.57
95.57
3,564,600
Sep 25, 2026
95.11
96.23
93.89
94.47
94.47
2,798,600
Sep 24, 2026
97.84
98.45
95.18
95.37
95.37
4,257,200
Sep 23, 2026
100.06
100.92
97.80
98.83
98.83
2,068,700
Sep 22, 2026
98.02
100.86
97.86
100.29
100.29
2,853,200
Sep 21, 2026
94.71
96.56
93.74
96.34
96.34
3,089,300
Sep 18, 2026
93.85
94.65
93.00
93.43
93.43
6,099,300
Sep 17, 2026
97.31
98.30
93.42
93.86
93.86
2,292,900
Sep 16, 2026
96.25
96.69
94.45
95.60
95.60
2,080,800
Sep 15, 2026
97.60
97.99
95.94
96.25
96.25
1,942,400
Sep 14, 2026
96.84
99.10
96.42
98.22
98.22
2,105,200
Sep 11, 2026
97.68
97.92
95.92
97.12
97.12
2,574,200
Sep 10, 2026
97.25
98.49
96.26
96.47
96.47
2,266,300
Sep 9, 2026
100.91
100.91
97.60
98.77
98.77
3,279,100
Sep 8, 2026
104.67
104.74
100.91
101.69
101.69
2,717,900
Sep 4, 2026
100.51
104.18
100.45
103.86
103.86
4,712,900
Sep 3, 2026
101.35
102.15
99.57
100.86
100.86
2,127,400
Sep 2, 2026
100.00
102.23
98.75
101.15
101.15
3,500,800
Sep 1, 2026
101.32
102.17
99.24
100.00
100.00
2,910,300
Aug 31, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
102.70
103.23
100.77
102.30
102.30
4,134,500
Aug 28, 2026
106.99
107.43
102.59
103.39
103.04
3,121,700
Aug 27, 2026
104.49
108.38
103.74
106.21
105.85
4,548,100
Aug 26, 2026
104.46
105.26
103.86
105.06
104.70
2,666,500
Aug 25, 2026
104.00
104.88
102.95
104.85
104.50
3,312,000
Aug 24, 2026
101.92
104.18
101.22
104.13
103.78
4,535,400
Aug 21, 2026
96.75
101.95
95.90
101.94
101.59
6,020,900
Aug 20, 2026
97.43
99.01
94.42
96.15
95.82
5,120,100
Aug 19, 2026
93.74
99.82
93.50
98.01
97.68
13,700,900
Aug 18, 2026
84.28
85.67
83.85
84.27
83.98
3,334,400
Aug 17, 2026
85.50
85.67
83.88
84.34
84.05
3,048,700
Aug 14, 2026
86.64
87.48
85.97
86.10
85.81
1,846,700
Aug 13, 2026
87.93
88.66
87.04
87.32
87.02
2,036,600
Aug 12, 2026
87.65
88.72
86.86
87.68
87.38
3,350,600
Aug 11, 2026
86.81
88.66
86.58
87.78
87.48
3,910,100
Aug 10, 2026
87.15
87.73
85.96
87.19
86.89
2,214,600
Aug 7, 2026
85.49
88.87
85.05
88.35
88.05
2,118,000
Aug 6, 2026
87.88
87.98
84.97
85.49
85.20
1,546,900
Aug 5, 2026
87.37
88.37
86.80
86.96
86.67
1,857,700
Aug 4, 2026
84.34
87.00
83.38
86.97
86.68
3,233,300
Aug 3, 2026
85.40
87.50
83.81
84.68
84.39
1,893,000
Jul 31, 2026
84.28
84.76
83.13
83.90
83.62
1,848,000
Jul 30, 2026
84.18
85.64
83.79
84.88
84.59
2,552,800
Jul 29, 2026
83.29
86.00
82.61
84.13
83.85
2,482,400
Jul 28, 2026
84.24
85.37
83.25
84.75
84.46
2,295,200
Jul 27, 2026
81.01
83.28
81.01
83.20
82.92
1,756,600
Jul 24, 2026
80.21
81.11
79.30
80.29
80.02
1,430,400
Jul 23, 2026
80.43
81.34
78.66
79.92
79.65
2,784,700
Jul 22, 2026
82.90
83.23
81.78
82.63
82.35
1,820,700
Jul 21, 2026
83.87
84.00
81.44
82.37
82.09
1,771,600
Jul 20, 2026
82.55
83.66
82.08
83.64
83.36
2,371,000
Jul 17, 2026
81.63
83.57
80.92
82.13
81.85
2,448,000
Jul 16, 2026
82.26
83.20
82.06
82.84
82.56
2,007,000
Jul 15, 2026
81.41
84.43
80.74
82.31
82.03
2,414,400
Jul 14, 2026
82.38
82.76
80.19
80.86
80.59
1,952,200
Jul 13, 2026
82.49
84.88
80.97
81.15
80.88
1,793,800
Jul 10, 2026
82.74
83.79
82.01
82.66
82.38
1,462,400
Jul 9, 2026
81.45
83.31
81.36
81.99
81.71
1,736,000
Jul 8, 2026
82.93
84.15
80.81
81.80
81.52
3,333,200
Jul 7, 2026
86.45
87.23
84.02
84.44
84.15
2,293,200
Jul 6, 2026
84.41
85.58
82.75
84.90
84.61
2,844,200
Jul 2, 2026
84.71
85.62
82.56
83.71
83.43
3,259,900
Jul 1, 2026
79.43
82.53
78.69
82.47
82.19
3,663,500
Jun 30, 2026
78.17
79.67
76.83
78.95
78.68
3,084,300
Jun 29, 2026
80.92
81.22
77.72
79.37
79.10
3,795,100
Jun 26, 2026
80.50
82.75
79.28
80.54
80.27
5,107,900
Jun 25, 2026
83.42
84.01
81.18
81.50
81.22
2,150,300
Jun 24, 2026
84.32
84.99
82.78
83.27
82.99
3,135,800
Jun 23, 2026
83.43
85.03
82.59
83.76
83.48
3,247,500
Jun 22, 2026
85.55
85.98
83.80
84.53
84.24
5,149,000
Jun 18, 2026
84.26
85.57
83.89
84.81
84.52
5,699,600
Jun 17, 2026
87.71
88.59
82.38
82.46
82.18
3,784,500
Jun 16, 2026
90.00
91.54
87.51
87.58
87.28
4,093,300
Jun 15, 2026
91.00
91.50
89.35
90.00
89.70
3,554,600
Jun 12, 2026
87.84
89.93
87.84
89.68
89.38
2,798,100
Jun 11, 2026
85.30
88.96
85.28
88.02
87.72
2,968,100
Jun 10, 2026
85.83
88.17
84.80
85.39
85.10
4,072,000
Jun 9, 2026
85.91
88.06
85.49
86.56
86.27
3,847,500
Jun 8, 2026
83.83
85.22
82.70
84.64
84.35
2,958,200
Jun 5, 2026
82.65
83.98
82.31
83.49
83.21
3,165,600
Jun 4, 2026
82.97
84.50
81.40
82.90
82.62
4,418,000
Jun 3, 2026
83.04
83.50
81.32
82.05
81.77
5,990,900
Jun 2, 2026
85.79
86.93
82.59
83.41
83.13
4,309,700
Jun 1, 2026
87.77
88.40
84.73
85.58
85.29
4,159,200
May 29, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
90.85
90.99
88.88
88.95
88.65
5,559,700
May 28, 2026
90.55
92.35
89.66
90.87
90.21
3,102,400
May 27, 2026
88.35
92.25
88.35
91.20
90.54
4,249,100
May 26, 2026
88.56
88.80
86.08
86.60
85.97
3,597,800
May 22, 2026
88.96
90.57
86.00
88.32
87.68
8,105,900
May 21, 2026
77.86
79.45
76.48
78.91
78.34
3,754,200
May 20, 2026
76.79
78.42
75.67
78.20
77.64
3,312,300
May 19, 2026
79.38
79.40
75.26
76.14
75.59
4,504,000
May 18, 2026
80.16
82.30
79.72
80.01
79.43
1,895,200
May 15, 2026
80.50
81.21
79.59
80.28
79.70
2,720,900
May 14, 2026
82.30
82.79
80.54
80.83
80.25
3,218,000
May 13, 2026
84.58
85.11
82.12
82.13
81.54
2,465,100
May 12, 2026
82.28
85.35
81.82
84.89
84.28
3,118,100
May 11, 2026
85.34
85.60
82.04
82.75
82.15
3,091,300
May 8, 2026
85.72
86.21
84.27
86.20
85.58
2,310,600
May 7, 2026
87.04
87.90
84.88
85.29
84.67
3,023,300
May 6, 2026
83.80
87.43
83.74
86.67
86.04
3,745,600
May 5, 2026
81.21
83.86
79.55
82.85
82.25
3,988,300
May 4, 2026
78.67
82.94
78.53
81.33
80.74
5,333,600
May 1, 2026
86.00
86.42
77.95
79.30
78.73
7,022,700
Apr 30, 2026
75.86
77.65
75.22
76.71
76.16
4,812,400
Apr 29, 2026
75.86
76.86
75.45
75.69
75.14
3,164,800
Apr 28, 2026
77.74
77.90
75.64
77.10
76.54
3,821,900
Apr 27, 2026
78.16
78.88
76.46
77.32
76.76
3,105,500
Apr 24, 2026
77.95
78.32
77.10
77.82
77.26
2,251,300
Apr 23, 2026
76.47
77.20
74.68
76.40
75.85
2,502,300
Apr 22, 2026
76.75
77.26
75.36
76.66
76.11
3,545,200
Apr 21, 2026
77.74
78.54
75.36
75.86
75.31
3,371,800
Apr 20, 2026
75.80
77.99
75.52
77.85
77.29
3,231,700
Apr 17, 2026
76.87
78.88
76.00
76.20
75.65
4,179,300
Apr 16, 2026
76.06
76.79
74.22
75.34
74.80
3,201,600
Apr 15, 2026
76.70
77.00
74.86
76.60
76.05
2,726,900
Apr 14, 2026
74.97
76.51
74.65
76.42
75.87
3,927,700
Apr 13, 2026
72.05
74.83
71.85
74.55
74.01
4,792,900
Apr 10, 2026
73.54
74.40
71.80
72.67
72.15
4,912,200
Apr 9, 2026
70.49
74.63
69.60
73.29
72.76
3,494,000
Apr 8, 2026
72.06
73.49
71.01
71.44
70.92
4,558,500
Apr 7, 2026
70.06
70.53
68.17
69.17
68.67
4,225,200
Apr 6, 2026
68.70
71.35
68.70
70.91
70.40
4,161,100
Apr 2, 2026
68.31
69.49
66.22
69.12
68.62
8,326,300
Apr 1, 2026
72.32
73.90
70.15
70.71
70.20
7,895,100
Mar 31, 2026
69.08
72.00
68.11
71.77
71.25
5,428,700
Mar 30, 2026
67.73
68.26
66.64
67.98
67.49
5,267,000
Mar 27, 2026
69.00
69.23
67.02
67.23
66.74
4,195,100
Mar 26, 2026
71.50
72.86
69.13
69.75
69.25
5,360,300
Mar 25, 2026
72.78
74.38
70.58
73.11
72.58
6,761,800
Mar 24, 2026
77.24
77.28
70.47
71.48
70.96
19,705,800
Mar 23, 2026
87.64
91.06
78.01
79.29
78.72
9,878,800
Mar 20, 2026
85.32
86.67
84.50
85.92
85.30
5,640,400
Mar 19, 2026
84.34
87.41
84.05
85.60
84.98
3,755,100
Mar 18, 2026
88.02
89.18
86.00
86.02
85.40
3,541,300
Mar 17, 2026
89.90
91.99
88.72
88.91
88.27
2,578,500
Mar 16, 2026
88.30
90.38
88.29
88.76
88.12
3,365,300
Mar 13, 2026
84.92
88.18
84.60
87.88
87.25
4,275,500
Mar 12, 2026
88.37
89.25
84.11
84.29
83.68
5,679,600
Mar 11, 2026
93.93
95.16
91.49
91.54
90.88
2,854,000
Mar 10, 2026
92.00
96.36
91.32
94.27
93.59
4,947,200
Mar 9, 2026
91.00
92.76
88.17
92.63
91.96
4,666,200
Mar 6, 2026
93.70
94.20
92.50
92.72
92.05
4,607,400
Mar 5, 2026
98.00
99.11
95.04
95.87
95.18
3,353,700
Mar 4, 2026
99.83
102.85
98.12
99.21
98.49
3,580,400
Mar 3, 2026
97.16
99.91
94.88
98.71
98.00
5,841,800
Mar 2, 2026
106.75
106.95
99.98
100.19
99.47
5,245,100
Feb 27, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
109.58
110.73
107.28
109.47
108.68
5,885,200
Feb 26, 2026
113.00
114.05
110.18
111.90
110.74
3,531,800
Feb 25, 2026
114.62
115.06
111.41
112.92
111.75
2,900,500
Feb 24, 2026
113.64
117.57
112.50
115.29
114.10
3,379,700
Feb 23, 2026
115.00
115.39
110.88
113.02
111.85
3,556,600
Feb 20, 2026
111.23
114.50
111.23
114.23
113.05
2,666,900
Feb 19, 2026
110.68
112.26
109.98
111.74
110.59
2,067,200
Feb 18, 2026
111.99
113.84
111.19
111.60
110.45
5,347,700
Feb 17, 2026
110.13
112.35
108.19
112.14
110.98
4,393,800
Feb 13, 2026
106.21
109.24
106.00
108.24
107.12
3,413,900
Feb 12, 2026
106.28
110.65
106.20
106.42
105.32
5,382,900
Feb 11, 2026
101.18
106.70
100.00
105.39
104.30
4,716,100
Feb 10, 2026
99.18
104.17
98.26
101.31
100.26
4,211,300
Feb 9, 2026
99.33
100.70
97.04
99.01
97.99
4,715,400
Feb 6, 2026
97.73
105.14
97.69
99.47
98.44
8,558,300
Feb 5, 2026
104.75
106.22
90.81
96.66
95.66
18,416,600
Feb 4, 2026
116.00
120.04
115.75
119.61
118.37
5,171,600
Feb 3, 2026
119.31
121.64
114.93
116.27
115.07
3,543,400
Feb 2, 2026
116.78
120.14
115.84
118.76
117.53
4,868,800
Jan 30, 2026
114.72
115.90
113.89
115.28
114.09
2,851,300
Jan 29, 2026
115.67
116.34
113.54
115.21
114.02
2,294,700
Jan 28, 2026
116.39
118.00
114.39
114.62
113.44
3,406,900
Jan 27, 2026
116.65
117.93
115.84
116.44
115.24
3,098,700
Jan 26, 2026
117.62
117.84
116.29
116.39
115.19
2,984,000
Jan 23, 2026
119.34
120.18
116.01
117.69
116.47
2,725,300
Jan 22, 2026
118.54
120.27
117.17
119.49
118.26
3,602,700
Jan 21, 2026
114.71
118.07
114.52
117.87
116.65
2,899,500
Jan 20, 2026
113.00
114.83
112.50
114.46
113.28
3,880,000
Jan 16, 2026
114.89
115.70
112.87
115.05
113.86
2,913,700
Jan 15, 2026
116.50
117.50
114.80
115.65
114.46
4,007,000
Jan 14, 2026
115.87
118.14
114.69
116.91
115.70
4,071,200
Jan 13, 2026
113.96
119.43
113.51
115.37
114.18
5,997,100
Jan 12, 2026
112.96
113.60
111.75
113.02
111.85
3,886,500
Jan 9, 2026
111.22
113.86
111.00
113.73
112.56
3,804,600
Jan 8, 2026
104.33
110.55
104.00
110.27
109.13
3,382,500
Jan 7, 2026
107.49
108.01
103.74
105.27
104.18
3,750,200
Jan 6, 2026
109.08
111.13
108.46
108.55
107.43
2,580,600
Jan 5, 2026
108.95
110.19
107.12
108.16
107.04
2,561,400
Jan 2, 2026
105.62
107.17
104.89
106.76
105.66
2,543,000
Dec 31, 2025
105.74
105.74
104.33
104.72
103.64
1,770,300
Dec 30, 2025
106.29
107.00
105.55
105.84
104.75
1,913,100
Dec 29, 2025
107.00
108.50
106.16
106.70
105.60
2,542,400
Dec 26, 2025
107.51
107.75
106.86
107.65
106.54
981,500
Dec 24, 2025
107.40
109.14
107.03
107.48
106.37
1,475,100
Dec 23, 2025
108.03
108.97
107.21
107.64
106.53
1,692,100
Dec 22, 2025
108.70
109.44
108.13
108.65
107.53
2,133,800
Dec 19, 2025
108.42
110.37
107.29
108.00
106.88
7,304,100
Dec 18, 2025
105.42
109.21
105.36
107.94
106.83
4,145,400
Dec 17, 2025
103.98
106.26
103.98
105.30
104.21
4,065,500
Dec 16, 2025
104.32
104.78
101.97
104.39
103.31
4,839,100
Dec 15, 2025
104.75
104.89
100.13
101.03
99.99
3,818,100
Dec 12, 2025
105.26
105.92
103.61
104.10
103.02
3,648,400
Dec 11, 2025
107.00
109.62
105.00
105.56
104.47
4,637,700
Dec 10, 2025
103.01
107.66
102.79
107.28
106.17
2,741,000
Dec 9, 2025
102.46
103.89
102.15
102.64
101.58
2,604,900
Dec 8, 2025
105.78
105.78
102.72
102.78
101.72
3,775,500
Dec 5, 2025
103.63
105.77
103.09
105.13
104.04
3,807,100
Dec 4, 2025
102.26
104.02
101.52
103.82
102.75
4,941,900
Dec 3, 2025
100.27
102.10
100.00
102.03
100.98
4,253,200
Dec 2, 2025
95.78
99.90
95.66
99.64
98.61
4,870,500
Dec 1, 2025
93.44
96.06
93.01
94.71
93.73
3,096,100
Nov 28, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
93.78
94.34
93.62
94.07
93.10
1,012,700
Nov 26, 2025
92.24
94.99
91.50
93.70
92.39
2,640,600
Nov 25, 2025
91.72
93.61
90.80
91.94
90.65
2,920,600
Nov 24, 2025
90.00
93.92
89.66
93.39
92.08
3,734,000
Nov 21, 2025
87.28
89.94
86.60
89.90
88.64
2,933,000
Nov 20, 2025
87.26
89.32
86.00
86.61
85.40
2,916,900
Nov 19, 2025
87.98
88.22
85.54
85.91
84.71
3,513,200
Nov 18, 2025
85.85
88.27
85.19
88.06
86.82
3,142,000
Nov 17, 2025
87.93
88.60
85.68
86.09
84.88
3,659,600
Nov 14, 2025
88.81
90.36
88.05
88.18
86.94
2,321,500
Nov 13, 2025
91.92
92.75
89.62
89.92
88.66
3,828,300
Nov 12, 2025
91.50
93.40
91.04
92.01
90.72
3,401,600
Nov 11, 2025
91.00
92.29
89.82
90.84
89.57
4,283,400
Nov 10, 2025
88.11
90.86
88.10
89.63
88.37
3,513,000
