lululemon athletica inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	76.870	77.280	76.540	76.880	76.880	1,185,970
2017-12-19	77.000	77.220	76.410	76.570	76.570	1,410,852
2017-12-18	76.450	76.980	76.000	76.550	76.550	1,978,202
2017-12-15	75.300	76.010	74.890	75.820	75.820	2,097,427
2017-12-14	75.600	75.950	74.030	74.780	74.780	2,038,326
2017-12-13	74.210	74.790	73.740	74.190	74.190	934,500
2017-12-12	73.470	74.990	73.320	74.310	74.310	1,749,966
2017-12-11	73.780	74.780	73.220	73.640	73.640	1,899,983
2017-12-08	72.480	74.030	72.130	73.770	73.770	3,176,196
2017-12-07	73.350	73.840	71.290	72.010	72.010	9,129,620
2017-12-06	66.080	67.830	66.050	67.660	67.660	5,815,213
2017-12-05	67.030	67.450	65.300	66.360	66.360	1,859,486
2017-12-04	68.350	68.490	67.160	67.220	67.220	1,901,960
2017-12-01	66.780	67.380	65.870	67.220	67.220	1,795,436
2017-11-30	67.000	68.270	66.550	66.960	66.960	2,181,805
2017-11-29	67.580	68.590	66.570	66.870	66.870	2,588,079
2017-11-28	66.240	67.600	66.080	67.370	67.370	1,400,187
2017-11-27	67.090	67.570	65.910	66.130	66.130	1,473,557
2017-11-24	67.010	67.410	66.420	66.790	66.790	437,837
2017-11-22	66.400	67.250	66.330	66.800	66.800	897,454
2017-11-21	66.960	67.028	66.160	66.580	66.580	1,069,586
2017-11-20	66.290	67.080	65.800	66.880	66.880	1,049,851
2017-11-17	66.290	67.430	66.110	66.310	66.310	1,295,339
2017-11-16	64.900	65.920	64.380	65.710	65.710	1,009,405
2017-11-15	64.380	65.610	63.880	64.910	64.910	901,785
2017-11-14	64.090	65.060	63.550	64.930	64.930	866,276
2017-11-13	64.880	65.970	64.069	64.600	64.600	1,789,228
2017-11-10	63.920	65.000	63.660	64.870	64.870	1,781,179
2017-11-09	61.250	64.300	61.250	64.010	64.010	2,567,922
2017-11-08	60.350	61.750	59.930	61.640	61.640	1,134,315
2017-11-07	61.650	61.710	60.110	60.240	60.240	1,056,550
2017-11-06	61.360	61.990	61.270	61.790	61.790	1,053,650
2017-11-03	61.020	61.540	60.620	61.150	61.150	760,139
2017-11-02	61.850	61.920	60.520	60.760	60.760	1,146,853
2017-11-01	62.210	62.880	60.810	61.490	61.490	1,193,912
2017-10-31	61.800	62.970	61.460	61.510	61.510	1,224,926
2017-10-30	62.290	62.520	61.600	61.720	61.720	924,813
2017-10-27	61.820	62.860	61.500	62.400	62.400	1,239,291
2017-10-26	62.310	63.350	60.530	62.010	62.010	3,152,269
2017-10-25	61.990	62.470	60.780	62.070	62.070	1,491,564
2017-10-24	63.710	63.950	61.820	61.870	61.870	2,000,624
2017-10-23	63.380	64.810	63.300	63.830	63.830	2,255,932
2017-10-20	61.480	63.350	61.051	63.290	63.290	3,497,659
2017-10-19	59.670	60.230	59.250	60.090	60.090	1,536,767
2017-10-18	59.200	59.780	59.000	59.720	59.720	1,551,661
2017-10-17	57.850	59.850	57.400	58.930	58.930	3,736,941
2017-10-16	59.210	59.360	57.820	58.200	58.200	2,165,034
2017-10-13	60.420	61.400	57.550	59.170	59.170	5,468,596
2017-10-12	61.690	61.900	60.190	60.500	60.500	3,305,761
2017-10-11	63.270	63.270	62.370	62.690	62.690	1,809,136
2017-10-10	61.880	63.400	61.820	63.310	63.310	1,569,826
2017-10-09	61.330	62.100	60.797	61.950	61.950	1,488,544
2017-10-06	61.740	62.080	61.140	61.300	61.300	1,257,664
2017-10-05	61.280	62.280	61.170	61.760	61.760	1,251,850
2017-10-04	62.140	62.600	61.260	61.340	61.340	1,137,049
2017-10-03	62.980	63.345	61.910	62.220	62.220	1,654,451
2017-10-02	62.170	63.210	61.738	62.830	62.830	2,116,221
2017-09-29	60.500	62.330	60.130	62.250	62.250	2,207,359
2017-09-28	60.020	60.940	59.910	60.270	60.270	1,237,778
2017-09-27	59.330	60.277	59.150	60.130	60.130	1,930,405

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-07-12	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.