lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	44.980	45.080	44.240	44.420	44.420	1,501,628
2014-11-14	44.270	45.340	44.150	44.990	44.990	1,980,100
2014-11-13	45.770	46.250	44.870	45.190	45.190	3,556,849
2014-11-12	43.180	45.950	43.150	45.660	45.660	3,809,456
2014-11-11	43.180	43.350	42.660	43.180	43.180	1,411,413
2014-11-10	43.690	44.550	42.810	43.300	43.300	1,552,697
2014-11-07	42.450	43.890	42.361	43.760	43.760	1,800,454
2014-11-06	41.210	42.990	41.210	42.780	42.780	1,872,908
2014-11-05	41.580	41.710	41.130	41.290	41.290	905,010
2014-11-04	41.770	41.770	40.870	41.520	41.520	1,270,236
2014-11-03	41.770	42.180	41.520	41.930	41.930	1,143,390
2014-10-31	42.130	42.245	41.430	41.650	41.650	1,082,201
2014-10-30	40.560	42.060	40.480	41.680	41.680	1,059,693
2014-10-29	41.500	41.680	40.750	41.180	41.180	1,238,762
2014-10-28	41.500	41.770	40.750	41.730	41.730	1,206,956
2014-10-27	41.120	41.840	40.370	41.510	41.510	1,190,545
2014-10-24	41.390	41.730	40.800	41.400	41.400	849,912
2014-10-23	41.510	42.370	40.940	41.410	41.410	1,483,916
2014-10-22	41.200	42.090	40.850	40.850	40.850	1,452,645
2014-10-21	40.740	41.280	40.620	41.200	41.200	1,232,338
2014-10-20	38.870	40.605	38.750	40.490	40.490	2,779,079
2014-10-17	40.270	40.365	38.670	38.840	38.840	1,653,440
2014-10-16	38.670	40.070	38.260	40.000	40.000	2,593,026
2014-10-15	38.990	39.850	37.860	39.600	39.600	2,233,688
2014-10-14	39.220	40.200	39.150	39.440	39.440	3,898,546
2014-10-13	40.370	40.660	39.010	39.080	39.080	2,510,883
2014-10-10	41.080	41.330	40.050	40.350	40.350	1,504,939
2014-10-09	41.960	42.000	40.930	41.070	41.070	1,830,285
2014-10-08	41.170	42.320	40.910	42.230	42.230	1,942,459
2014-10-07	40.910	41.240	40.650	41.000	41.000	1,435,459
2014-10-06	42.390	42.390	41.065	41.330	41.330	1,374,814
2014-10-03	42.580	43.000	41.870	42.070	42.070	1,857,854
2014-10-02	41.430	42.660	40.070	42.360	42.360	4,869,111
2014-10-01	41.820	42.010	41.185	41.460	41.460	2,199,999
2014-09-30	42.150	42.460	41.630	42.010	42.010	1,941,942
2014-09-29	42.560	42.660	42.040	42.270	42.270	1,491,237
2014-09-26	42.270	43.130	42.050	42.990	42.990	2,036,402
2014-09-25	42.450	42.750	41.660	42.230	42.230	1,513,541
2014-09-24	42.000	42.830	41.830	42.660	42.660	1,925,158
2014-09-23	41.630	42.490	41.520	41.960	41.960	3,220,468
2014-09-22	43.470	43.550	41.620	41.730	41.730	2,264,158
2014-09-19	44.510	44.770	42.850	43.240	43.240	3,291,061
2014-09-18	44.020	44.710	43.860	44.300	44.300	1,970,248
2014-09-17	43.420	44.271	43.380	44.010	44.010	2,645,365
2014-09-16	43.940	44.298	43.170	43.440	43.440	3,033,182
2014-09-15	44.650	45.080	43.710	44.200	44.200	3,454,724
2014-09-12	43.680	45.500	43.620	45.190	45.190	8,979,028
2014-09-11	43.700	45.490	42.650	43.730	43.730	28,295,830
2014-09-10	38.650	38.720	37.810	38.390	38.390	5,105,310
2014-09-09	39.020	39.100	38.550	38.680	38.680	2,521,649
2014-09-08	39.160	39.430	39.015	39.070	39.070	2,615,546
2014-09-05	38.850	39.210	38.510	39.140	39.140	1,925,447
2014-09-04	39.230	39.540	38.970	39.040	39.040	2,335,982
2014-09-03	40.200	40.320	39.100	39.130	39.130	2,712,772
2014-09-02	40.070	40.280	39.650	40.110	40.110	1,949,065
2014-08-29	40.630	40.630	39.700	39.930	39.930	2,074,938
2014-08-28	40.640	41.000	40.340	40.590	40.590	1,799,366
2014-08-27	41.670	41.940	41.280	41.490	41.490	1,371,587
2014-08-26	40.870	42.140	40.770	41.670	41.670	2,347,070
2014-08-25	40.810	41.000	40.300	40.830	40.830	1,769,999

← NewerPage 51 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.