The Estée Lauder Companies Inc. (EL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EL Historical Return
If you invested $1000 in The Estée Lauder Companies Inc. (EL) 10 years ago, it would be worth $1,260.54 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $325.55, while $1000 invested 1 year ago would be worth $1,161.84. This corresponds to total returns of 26.05%, -67.44%, 16.18%, respectively, with annualized returns of 2.34%, -20.09%, 16.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 96.75 | 101.94 | 101.94 | 101.95 | 95.9 | 5.67M |
| August 20, 2026 | 97.43 | 96.15 | 96.15 | 99.01 | 94.42 | 5M |
| August 19, 2026 | 93.74 | 98.01 | 98.01 | 99.82 | 93.5 | 13.63M |
| August 18, 2026 | 84.28 | 84.27 | 84.27 | 85.67 | 83.85 | 3.32M |
| August 17, 2026 | 85.5 | 84.34 | 84.34 | 85.67 | 83.88 | 3.04M |
| August 14, 2026 | 86.64 | 86.1 | 86.1 | 87.48 | 85.97 | 1.85M |
| August 13, 2026 | 87.93 | 87.32 | 87.32 | 88.66 | 87.04 | 2.04M |
| August 12, 2026 | 87.65 | 87.68 | 87.68 | 88.72 | 86.86 | 3.31M |
| August 11, 2026 | 86.81 | 87.78 | 87.78 | 88.66 | 86.58 | 3.63M |
| August 10, 2026 | 87.15 | 87.19 | 87.19 | 87.73 | 85.96 | 2.2M |
| August 07, 2026 | 85.49 | 88.35 | 88.35 | 88.87 | 85.05 | 2.08M |
| August 06, 2026 | 87.88 | 85.49 | 85.49 | 87.98 | 84.97 | 1.51M |
| August 05, 2026 | 87.37 | 86.96 | 86.96 | 88.37 | 86.8 | 1.8M |
| August 04, 2026 | 84.34 | 86.97 | 86.97 | 87 | 83.38 | 3.16M |
| August 03, 2026 | 85.4 | 84.68 | 84.68 | 87.5 | 83.81 | 1.89M |
| July 31, 2026 | 84.28 | 83.9 | 83.9 | 84.76 | 83.13 | 1.85M |
| July 30, 2026 | 84.18 | 84.88 | 84.88 | 85.64 | 83.79 | 2.54M |
| July 29, 2026 | 83.29 | 84.13 | 84.13 | 86 | 82.61 | 2.48M |
| July 28, 2026 | 84.24 | 84.75 | 84.75 | 85.37 | 83.25 | 2.3M |
| July 27, 2026 | 81.01 | 83.2 | 83.2 | 83.28 | 81.01 | 1.72M |
| July 23, 2026 | 80.43 | 79.92 | 79.92 | 81.33 | 78.66 | 2.93M |
| July 22, 2026 | 82.9 | 82.63 | 82.63 | 83.23 | 81.78 | 1.82M |
| July 21, 2026 | 83.87 | 82.37 | 82.37 | 84 | 81.44 | 1.72M |
| July 20, 2026 | 82.55 | 83.64 | 83.64 | 83.66 | 82.08 | 2.08M |
| July 17, 2026 | 81.63 | 82.13 | 82.13 | 83.57 | 80.92 | 2.45M |
| July 16, 2026 | 82.26 | 82.84 | 82.84 | 83.2 | 82.06 | 2M |
| July 15, 2026 | 81.41 | 82.31 | 82.31 | 84.43 | 80.74 | 2.41M |
| July 14, 2026 | 82.38 | 80.86 | 80.86 | 82.76 | 80.19 | 1.87M |
| July 13, 2026 | 82.49 | 81.15 | 81.15 | 84.88 | 80.97 | 1.78M |
| July 10, 2026 | 82.74 | 82.66 | 82.66 | 83.79 | 82.01 | 1.46M |
| July 09, 2026 | 81.45 | 81.99 | 81.99 | 83.31 | 81.36 | 1.73M |
| July 08, 2026 | 82.93 | 81.8 | 81.8 | 84.15 | 80.81 | 3.33M |
| July 07, 2026 | 86.45 | 84.44 | 84.44 | 87.23 | 84.02 | 2.27M |
| July 06, 2026 | 84.41 | 84.9 | 84.9 | 85.58 | 82.75 | 2.81M |
| July 02, 2026 | 84.71 | 83.71 | 83.71 | 85.62 | 82.56 | 3.23M |
| July 01, 2026 | 79.43 | 82.47 | 82.47 | 82.53 | 78.69 | 3.62M |
| June 30, 2026 | 78.17 | 78.95 | 78.95 | 79.67 | 76.83 | 3.08M |
| June 29, 2026 | 80.92 | 79.37 | 79.37 | 81.22 | 77.72 | 3.77M |
| June 26, 2026 | 80.5 | 80.54 | 80.54 | 82.75 | 79.28 | 5.06M |
| June 25, 2026 | 83.42 | 81.5 | 81.5 | 84.01 | 81.18 | 2.15M |
| June 24, 2026 | 84.32 | 83.27 | 83.27 | 84.99 | 82.78 | 3.06M |
| June 23, 2026 | 83.43 | 83.76 | 83.76 | 85.03 | 82.59 | 3.14M |
| June 22, 2026 | 85.55 | 84.53 | 84.53 | 85.98 | 83.8 | 5.09M |
| June 18, 2026 | 84.26 | 84.81 | 84.81 | 85.57 | 83.89 | 5.67M |
| June 17, 2026 | 87.71 | 82.46 | 82.46 | 88.59 | 82.38 | 3.65M |
| June 16, 2026 | 90 | 87.58 | 87.58 | 91.54 | 87.51 | 3.66M |
| June 15, 2026 | 91 | 90 | 90 | 91.5 | 89.35 | 3.55M |
| June 12, 2026 | 87.84 | 89.68 | 89.68 | 89.93 | 87.84 | 2.8M |
| June 11, 2026 | 85.3 | 88.02 | 88.02 | 88.96 | 85.28 | 2.97M |
| June 10, 2026 | 85.83 | 85.39 | 85.39 | 88.17 | 84.8 | 4.05M |
| June 09, 2026 | 85.91 | 86.56 | 86.56 | 88.06 | 85.49 | 3.7M |
| June 08, 2026 | 83.83 | 84.64 | 84.64 | 85.22 | 82.7 | 2.86M |
| June 05, 2026 | 82.65 | 83.49 | 83.49 | 83.98 | 82.31 | 3.16M |
| June 04, 2026 | 82.97 | 82.9 | 82.9 | 84.5 | 81.4 | 4.37M |
| June 03, 2026 | 83.04 | 82.05 | 82.05 | 83.5 | 81.32 | 4.59M |
| June 02, 2026 | 85.79 | 83.41 | 83.41 | 86.93 | 82.59 | 4.21M |
| June 01, 2026 | 87.77 | 85.58 | 85.58 | 88.4 | 84.73 | 4.07M |
| May 29, 2026 | 90.85 | 88.95 | 88.95 | 90.99 | 88.88 | 5.34M |
| May 28, 2026 | 90.55 | 90.87 | 90.87 | 92.35 | 89.66 | 3.1M |
| May 27, 2026 | 88.35 | 91.2 | 91.2 | 92.25 | 88.35 | 4.2M |
AD
