The Estée Lauder Companies Inc. ( EL) - Price History
Monthly price history for EL (The Estée Lauder Companies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $83.49 | $83.49 |
| May 2026 | $88.95 | $88.95 |
| April 2026 | $76.42 | $76.71 |
| March 2026 | $71.49 | $71.77 |
| February 2026 | $109.05 | $109.47 |
| January 2026 | $114.48 | $115.28 |
| December 2025 | $103.99 | $104.72 |
| November 2025 | $93.42 | $94.07 |
| October 2025 | $95.66 | $96.69 |
| September 2025 | $87.18 | $88.12 |
| August 2025 | $90.40 | $91.73 |
| July 2025 | $91.99 | $93.34 |
| June 2025 | $79.63 | $80.80 |
| May 2025 | $65.97 | $66.94 |
| April 2025 | $58.79 | $59.96 |
| March 2025 | $64.71 | $66 |
| February 2025 | $70.51 | $71.91 |
| January 2025 | $81.41 | $83.43 |
| December 2024 | $73.16 | $74.98 |
| November 2024 | $70.37 | $72.12 |
| October 2024 | $66.95 | $68.94 |
| September 2024 | $96.82 | $99.69 |
| August 2024 | $89.02 | $91.66 |
| July 2024 | $96.03 | $99.61 |
| June 2024 | $102.58 | $106.40 |
| May 2024 | $118.93 | $123.36 |
| April 2024 | $140.67 | $146.71 |
| March 2024 | $147.81 | $154.15 |
| February 2024 | $142.46 | $148.58 |
| January 2024 | $126 | $131.99 |
| December 2023 | $139.61 | $146.25 |
| November 2023 | $121.89 | $127.69 |
| October 2023 | $122.37 | $128.87 |
| September 2023 | $137.26 | $144.55 |
| August 2023 | $152.44 | $160.53 |
| July 2023 | $170.22 | $180 |
| June 2023 | $185.71 | $196.38 |
| May 2023 | $174.03 | $184.03 |
| April 2023 | $232.51 | $246.72 |
| March 2023 | $232.26 | $246.46 |
| February 2023 | $229.05 | $243.05 |
| January 2023 | $260.41 | $277.08 |
| December 2022 | $233.18 | $248.11 |
| November 2022 | $221.60 | $235.79 |
| October 2022 | $187.86 | $200.49 |
| September 2022 | $202.29 | $215.90 |
| August 2022 | $238.35 | $254.38 |
| July 2022 | $255.30 | $273.10 |
| June 2022 | $238.07 | $254.67 |
| May 2022 | $238.05 | $254.65 |
| April 2022 | $246.23 | $264.06 |
| March 2022 | $253.94 | $272.32 |
| February 2022 | $276.32 | $296.33 |
| January 2022 | $290.14 | $311.79 |
| December 2021 | $344.50 | $370.20 |
| November 2021 | $309.02 | $332.07 |
| October 2021 | $301.27 | $324.33 |
| September 2021 | $278.61 | $299.93 |
| August 2021 | $316.28 | $340.49 |
| July 2021 | $309.62 | $333.83 |
| June 2021 | $295.01 | $318.08 |
| May 2021 | $284.29 | $306.52 |
| April 2021 | $290.53 | $313.80 |
| March 2021 | $269.28 | $290.85 |
| February 2021 | $264.66 | $285.86 |
| January 2021 | $218.71 | $236.65 |
| December 2020 | $246.01 | $266.19 |
| November 2020 | $226.72 | $245.32 |
| October 2020 | $202.57 | $219.66 |
| September 2020 | $201.27 | $218.25 |
| August 2020 | $204.47 | $221.72 |
| July 2020 | $181.77 | $197.54 |
| June 2020 | $173.62 | $188.68 |
| May 2020 | $181.70 | $197.47 |
| April 2020 | $162.32 | $176.40 |
| March 2020 | $146.62 | $159.34 |
| February 2020 | $168.94 | $183.60 |
| January 2020 | $179.12 | $195.16 |
| December 2019 | $189.57 | $206.54 |
| November 2019 | $179.41 | $195.47 |
| October 2019 | $170.54 | $186.27 |
| September 2019 | $182.15 | $198.95 |
| August 2019 | $181.27 | $197.99 |
| July 2019 | $168.28 | $184.19 |
| June 2019 | $167.29 | $183.11 |
| May 2019 | $147.12 | $161.03 |
| April 2019 | $156.56 | $171.81 |
| March 2019 | $150.86 | $165.55 |
| February 2019 | $143.01 | $156.94 |
| January 2019 | $123.97 | $136.42 |
| December 2018 | $118.22 | $130.10 |
| November 2018 | $129.64 | $142.66 |
| October 2018 | $124.51 | $137.44 |
| September 2018 | $131.65 | $145.32 |
| August 2018 | $126.94 | $140.12 |
| July 2018 | $121.92 | $134.94 |
| June 2018 | $128.92 | $142.69 |
| May 2018 | $135.02 | $149.44 |
| April 2018 | $133.46 | $148.09 |
| March 2018 | $134.93 | $149.72 |
| February 2018 | $124.76 | $138.44 |
| January 2018 | $121.30 | $134.96 |
| December 2017 | $114.36 | $127.24 |
| November 2017 | $112.20 | $124.83 |
| October 2017 | $100.19 | $111.81 |
| September 2017 | $96.63 | $107.84 |
| August 2017 | $95.87 | $106.99 |
| July 2017 | $88.42 | $98.99 |
| June 2017 | $85.73 | $95.98 |
| May 2017 | $84.09 | $94.14 |
| April 2017 | $77.55 | $87.14 |
| March 2017 | $75.46 | $84.79 |
| February 2017 | $73.73 | $82.85 |
| January 2017 | $71.98 | $81.21 |
| December 2016 | $67.80 | $76.49 |
| November 2016 | $68.87 | $77.70 |
| October 2016 | $76.90 | $87.13 |
| September 2016 | $78.16 | $88.56 |
| August 2016 | $78.75 | $89.23 |
| July 2016 | $81.72 | $92.90 |
| June 2016 | $80.06 | $91.02 |
| May 2016 | $80.73 | $91.78 |
| April 2016 | $84.05 | $95.87 |
| March 2016 | $82.69 | $94.31 |
| February 2016 | $80.07 | $91.33 |
| January 2016 | $74.50 | $85.25 |
| December 2015 | $76.96 | $88.06 |
| November 2015 | $73.51 | $84.12 |
| October 2015 | $70.07 | $80.46 |
| September 2015 | $70.26 | $80.68 |
| August 2015 | $69.47 | $79.77 |
| July 2015 | $77.36 | $89.11 |
| June 2015 | $75.24 | $86.66 |
| May 2015 | $75.90 | $87.43 |
| April 2015 | $70.38 | $81.29 |
| March 2015 | $72 | $83.16 |
| February 2015 | $71.58 | $82.67 |
| January 2015 | $60.94 | $70.59 |
| December 2014 | $65.78 | $76.20 |
| November 2014 | $64 | $74.14 |
| October 2014 | $64.69 | $75.18 |
| September 2014 | $64.29 | $74.72 |
| August 2014 | $66.11 | $76.83 |
| July 2014 | $63.04 | $73.46 |
| June 2014 | $63.73 | $74.26 |
| May 2014 | $65.76 | $76.62 |
| April 2014 | $62.11 | $72.57 |
| March 2014 | $57.24 | $66.88 |
| February 2014 | $58.92 | $68.84 |
| January 2014 | $58.66 | $68.74 |
| December 2013 | $64.28 | $75.32 |
| November 2013 | $63.97 | $74.96 |
| October 2013 | $60.39 | $70.96 |
| September 2013 | $59.49 | $69.90 |
| August 2013 | $55.63 | $65.36 |
| July 2013 | $55.72 | $65.65 |
| June 2013 | $55.82 | $65.77 |
| May 2013 | $57.53 | $67.78 |
| April 2013 | $58.71 | $69.35 |
| March 2013 | $54.21 | $64.03 |
| February 2013 | $54.27 | $64.10 |
| January 2013 | $51.43 | $60.93 |
| December 2012 | $50.53 | $59.86 |
| November 2012 | $49.17 | $58.25 |
| October 2012 | $51.38 | $61.62 |
| September 2012 | $51.34 | $61.57 |
| August 2012 | $49.98 | $59.95 |
| July 2012 | $43.67 | $52.38 |
| June 2012 | $45.12 | $54.12 |
| May 2012 | $45.15 | $54.15 |
| April 2012 | $54.49 | $65.35 |
| March 2012 | $51.64 | $61.94 |
| February 2012 | $48.81 | $58.54 |
| January 2012 | $48.30 | $57.93 |
| December 2011 | $46.82 | $112.32 |
| November 2011 | $49.18 | $117.98 |
| October 2011 | $40.66 | $98.45 |
| September 2011 | $36.27 | $87.84 |
| August 2011 | $40.33 | $97.66 |
| July 2011 | $43.32 | $104.91 |
| June 2011 | $43.44 | $105.19 |
| May 2011 | $42.33 | $102.51 |
| April 2011 | $40.06 | $97 |
| March 2011 | $39.79 | $96.36 |
| February 2011 | $38.99 | $94.41 |
| January 2011 | $33.24 | $80.50 |
| December 2010 | $33.32 | $80.70 |
| November 2010 | $30.94 | $74.92 |
| October 2010 | $29.10 | $71.17 |
| September 2010 | $25.85 | $63.23 |
| August 2010 | $22.92 | $56.07 |
| July 2010 | $25.45 | $62.25 |
| June 2010 | $22.78 | $55.73 |
| May 2010 | $23.82 | $58.27 |
| April 2010 | $26.95 | $65.92 |
| March 2010 | $26.52 | $64.87 |
| February 2010 | $24.58 | $60.13 |
| January 2010 | $21.47 | $52.52 |
| December 2009 | $19.77 | $48.36 |
| November 2009 | $19.15 | $46.83 |
| October 2009 | $17.18 | $42.50 |
| September 2009 | $14.99 | $37.08 |
| August 2009 | $14.49 | $35.85 |
| July 2009 | $14.73 | $36.44 |
| June 2009 | $13.20 | $32.67 |
| May 2009 | $13.37 | $33.08 |
| April 2009 | $12.08 | $29.90 |
| March 2009 | $9.96 | $24.65 |
| February 2009 | $9.15 | $22.65 |
| January 2009 | $10.61 | $26.25 |
| December 2008 | $12.51 | $30.96 |
| November 2008 | $11.28 | $27.90 |
| October 2008 | $14.27 | $36.04 |
| September 2008 | $19.76 | $49.91 |
| August 2008 | $19.70 | $49.77 |
| July 2008 | $17.46 | $44.10 |
| June 2008 | $18.39 | $46.45 |
| May 2008 | $18.85 | $47.60 |
| April 2008 | $18.06 | $45.61 |
| March 2008 | $18.15 | $45.85 |
| February 2008 | $16.86 | $42.58 |
| January 2008 | $16.72 | $42.22 |
| December 2007 | $17.27 | $43.61 |
| November 2007 | $17.55 | $44.88 |
| October 2007 | $17.16 | $43.90 |
| September 2007 | $16.60 | $42.46 |
| August 2007 | $16.26 | $41.59 |
| July 2007 | $17.60 | $45.02 |
| June 2007 | $17.79 | $45.51 |
| May 2007 | $18.49 | $47.30 |
| April 2007 | $20.10 | $51.42 |
| March 2007 | $19.10 | $48.85 |
| February 2007 | $18.72 | $47.87 |
| January 2007 | $18.57 | $47.50 |
| December 2006 | $15.96 | $40.82 |
| November 2006 | $15.95 | $41.29 |
| October 2006 | $15.60 | $40.39 |
| September 2006 | $15.58 | $40.33 |
| August 2006 | $14.24 | $36.86 |
| July 2006 | $14.42 | $37.32 |
| June 2006 | $14.94 | $38.67 |
| May 2006 | $15.82 | $40.94 |
| April 2006 | $14.34 | $37.12 |
| March 2006 | $14.37 | $37.19 |
| February 2006 | $14.46 | $37.42 |
| January 2006 | $14.09 | $36.47 |
| December 2005 | $12.93 | $33.48 |
| November 2005 | $12.60 | $33.01 |
| October 2005 | $12.66 | $33.17 |
| September 2005 | $13.30 | $34.83 |
| August 2005 | $15.42 | $40.39 |
| July 2005 | $14.94 | $39.14 |
| June 2005 | $14.94 | $39.13 |
| May 2005 | $14.92 | $39.09 |
| April 2005 | $14.66 | $38.41 |
| March 2005 | $17.17 | $44.98 |
| February 2005 | $16.79 | $43.98 |
| January 2005 | $17.23 | $45.14 |
| December 2004 | $17.47 | $45.77 |
| November 2004 | $16.51 | $43.64 |
| October 2004 | $16.25 | $42.95 |
| September 2004 | $15.82 | $41.80 |
| August 2004 | $16.63 | $43.95 |
| July 2004 | $16.61 | $43.90 |
| June 2004 | $18.46 | $48.78 |
| May 2004 | $17.32 | $45.79 |
| April 2004 | $17.30 | $45.71 |
| March 2004 | $16.78 | $44.34 |
| February 2004 | $16.12 | $42.60 |
| January 2004 | $15.50 | $40.97 |
| December 2003 | $14.85 | $39.26 |
| November 2003 | $14.26 | $38 |
| October 2003 | $14.04 | $37.39 |
| September 2003 | $12.80 | $34.10 |
| August 2003 | $12.95 | $34.49 |
| July 2003 | $14.01 | $37.33 |
| June 2003 | $12.59 | $33.53 |
| May 2003 | $12.51 | $33.32 |
| April 2003 | $12.20 | $32.50 |
| March 2003 | $11.40 | $30.36 |
| February 2003 | $10.53 | $28.05 |
| January 2003 | $11.32 | $30.17 |
| December 2002 | $9.91 | $26.40 |
| November 2002 | $10.16 | $27.28 |
| October 2002 | $10.85 | $29.12 |
| September 2002 | $10.71 | $28.74 |
| August 2002 | $11.16 | $29.95 |
| July 2002 | $11.30 | $30.32 |
| June 2002 | $13.12 | $35.20 |
| May 2002 | $13.68 | $36.75 |
| April 2002 | $13.45 | $36.15 |
| March 2002 | $12.71 | $34.16 |
| February 2002 | $11.59 | $31.20 |
| January 2002 | $12 | $32.30 |
| December 2001 | $11.91 | $32.06 |
| November 2001 | $12.38 | $33.37 |
| October 2001 | $11.96 | $32.25 |
| September 2001 | $12.30 | $33.15 |
| August 2001 | $14.36 | $38.85 |
| July 2001 | $14.62 | $39.55 |
| June 2001 | $15.93 | $43.10 |
| May 2001 | $14.99 | $40.60 |
| April 2001 | $14.68 | $39.75 |
| March 2001 | $13.45 | $36.42 |
| February 2001 | $14.25 | $38.64 |
| January 2001 | $14.05 | $38.10 |
| December 2000 | $16.16 | $43.81 |
| November 2000 | $15.95 | $43.31 |
| October 2000 | $17.10 | $46.44 |
| September 2000 | $13.49 | $36.62 |
| August 2000 | $15.06 | $40.94 |
| July 2000 | $16.19 | $44 |
| June 2000 | $18.18 | $49.42 |
| May 2000 | $16.47 | $44.81 |
| April 2000 | $16.24 | $44.19 |
| March 2000 | $18.40 | $50.06 |
| February 2000 | $15.92 | $43.38 |
| January 2000 | $18.76 | $51.12 |
| December 1999 | $18.51 | $50.44 |
| November 1999 | $15.46 | $42.19 |
| October 1999 | $17.09 | $46.62 |
| September 1999 | $14.32 | $39.06 |
| August 1999 | $16.82 | $45.94 |
| July 1999 | $17.41 | $47.56 |
| June 1999 | $18.35 | $50.12 |
| May 1999 | $16.69 | $91.25 |
| April 1999 | $18.31 | $100.12 |
| March 1999 | $17.28 | $94.50 |
| February 1999 | $15.86 | $86.81 |
| January 1999 | $14.99 | $82.06 |
| December 1998 | $15.62 | $85.50 |
| November 1998 | $13.72 | $75.19 |
| October 1998 | $11.96 | $65.56 |
| September 1998 | $9.35 | $51.25 |
| August 1998 | $10.73 | $58.88 |
| July 1998 | $11.71 | $64.25 |
| June 1998 | $12.70 | $69.69 |
| May 1998 | $11.62 | $63.88 |
| April 1998 | $12.09 | $66.44 |
| March 1998 | $12.35 | $67.88 |
| February 1998 | $10.63 | $58.50 |
| January 1998 | $9.98 | $54.94 |
| December 1997 | $9.35 | $51.44 |
| November 1997 | $9.72 | $53.56 |
| October 1997 | $8.06 | $44.44 |
| September 1997 | $8.39 | $46.25 |
| August 1997 | $8.60 | $47.50 |
| July 1997 | $8.34 | $46.06 |
| June 1997 | $9.10 | $50.25 |
| May 1997 | $9.42 | $52.12 |
| April 1997 | $8.27 | $45.75 |
| March 1997 | $8.75 | $48.38 |
| February 1997 | $8.39 | $46.50 |
| January 1997 | $8.64 | $47.88 |
| December 1996 | $9.18 | $50.88 |
| November 1996 | $9.01 | $50 |
| October 1996 | $7.75 | $43 |
| September 1996 | $8.09 | $44.88 |
| August 1996 | $7.73 | $43 |
| July 1996 | $6.92 | $38.50 |
| June 1996 | $7.60 | $42.25 |
| May 1996 | $6.82 | $38 |
| April 1996 | $6.57 | $36.62 |
| March 1996 | $6.42 | $35.75 |
| February 1996 | $6.56 | $36.62 |
| January 1996 | $6.60 | $36.88 |
| December 1995 | $6.24 | $34.88 |
| November 1995 | $6.51 | $36.38 |
EL
Price: $83.49
52 week price:
Dividend Yield: 1.69%
5-year range yield:
Forward Dividend Yield: 1.68%
Payout Ratio: 244.44%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: -0.70 USD
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: United States
Volume: 1.9 million
Ebitda: 851.0 millionMarket Capitalization: 30.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: -7.39%
DGR5: 7.86%
DGR10: 8.72%
DGR20: 14.72%