lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	77.600	77.740	76.930	77.170	77.170	1,383,187
2016-07-19	78.210	78.210	76.960	77.300	77.300	1,335,844
2016-07-18	77.380	78.400	77.100	77.750	77.750	1,425,609
2016-07-15	77.500	78.200	77.190	77.800	77.800	1,117,646
2016-07-14	77.810	77.960	77.045	77.420	77.420	1,276,872
2016-07-13	76.910	76.910	75.870	76.810	76.810	1,187,887
2016-07-12	76.480	77.250	76.150	76.620	76.620	894,099
2016-07-11	76.330	77.230	76.320	76.490	76.490	1,353,290
2016-07-08	75.500	77.020	75.240	76.720	76.720	1,754,245
2016-07-07	74.500	75.250	74.138	75.200	75.200	1,438,170
2016-07-06	73.370	74.560	73.060	74.410	74.410	1,264,308
2016-07-05	73.490	74.222	72.890	73.280	73.280	962,963
2016-07-01	73.880	74.810	73.753	73.960	73.960	1,566,074
2016-06-30	71.690	73.860	71.650	73.860	73.860	2,705,721
2016-06-29	70.220	72.000	70.115	71.650	71.650	1,759,443
2016-06-28	69.410	70.130	68.510	69.870	69.870	1,394,116
2016-06-27	69.080	69.270	67.080	69.000	69.000	3,491,138
2016-06-24	70.080	70.900	69.460	69.620	69.620	3,967,875
2016-06-23	71.920	72.370	71.150	71.820	71.820	1,396,066
2016-06-22	72.000	72.260	71.150	71.360	71.360	1,668,365
2016-06-21	71.500	72.380	71.200	71.880	71.880	1,050,296
2016-06-20	72.650	73.220	71.700	71.780	71.780	1,128,105
2016-06-17	71.730	72.060	71.180	71.710	71.710	1,701,409
2016-06-16	70.860	71.830	70.330	71.790	71.790	1,959,960
2016-06-15	70.470	71.890	70.310	70.730	70.730	2,073,879
2016-06-14	70.000	70.700	69.260	70.380	70.380	1,799,018
2016-06-13	70.070	71.200	70.000	70.210	70.210	2,255,958
2016-06-10	71.270	71.730	69.689	70.540	70.540	3,144,478
2016-06-09	71.040	72.540	70.600	72.320	72.320	4,008,517
2016-06-08	69.040	71.950	67.300	71.480	71.480	10,395,240
2016-06-07	68.550	68.750	66.960	68.140	68.140	5,429,484
2016-06-06	67.010	68.810	67.000	68.750	68.750	3,129,482
2016-06-03	67.490	67.770	66.700	67.240	67.240	1,757,023
2016-06-02	66.080	67.350	65.980	67.130	67.130	2,561,977
2016-06-01	64.500	66.680	64.450	66.170	66.170	3,189,791
2016-05-31	64.690	65.140	63.760	65.030	65.030	2,030,157
2016-05-27	63.450	64.800	63.000	64.690	64.690	1,239,528
2016-05-26	63.130	63.620	62.640	63.140	63.140	961,895
2016-05-25	62.790	63.430	62.550	63.150	63.150	1,092,598
2016-05-24	62.010	63.500	62.010	63.160	63.160	1,554,198
2016-05-23	62.550	63.620	61.720	61.940	61.940	1,537,149
2016-05-20	61.230	62.850	61.010	62.490	62.490	1,740,357
2016-05-19	59.930	61.470	59.680	61.100	61.100	1,517,380
2016-05-18	60.520	60.690	59.670	60.070	60.070	1,796,284
2016-05-17	60.720	61.670	60.340	60.900	60.900	1,580,436
2016-05-16	60.480	61.190	59.850	60.760	60.760	2,215,198
2016-05-13	61.510	62.560	60.100	61.580	61.580	1,958,059
2016-05-12	62.240	62.680	61.280	61.620	61.620	2,095,237
2016-05-11	63.250	63.770	60.960	61.990	61.990	2,817,301
2016-05-10	63.420	64.300	63.280	64.210	64.210	1,115,788
2016-05-09	62.880	64.452	62.550	64.030	64.030	1,908,534
2016-05-06	63.320	63.320	60.820	62.810	62.810	2,675,589
2016-05-05	64.540	64.930	63.040	63.410	63.410	1,993,900
2016-05-04	65.300	65.950	64.900	65.200	65.200	1,103,958
2016-05-03	66.200	66.690	64.900	65.540	65.540	1,891,192
2016-05-02	65.950	67.080	65.310	66.720	66.720	1,419,525
2016-04-29	65.540	65.980	64.870	65.550	65.550	1,165,592
2016-04-28	65.480	66.460	65.170	65.570	65.570	1,383,673
2016-04-27	66.210	66.410	65.070	65.640	65.640	961,301
2016-04-26	65.810	66.460	65.660	66.450	66.450	1,081,720

← NewerPage 44 of 79 · 4,733 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.