lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	39.920	40.660	39.500	40.450	40.450	2,473,815
2014-08-21	40.020	40.250	39.670	39.800	39.800	1,586,008
2014-08-20	39.940	40.250	39.607	40.000	40.000	2,222,813
2014-08-19	39.010	40.090	38.910	39.990	39.990	2,778,837
2014-08-18	38.680	38.960	38.520	38.790	38.790	1,631,013
2014-08-15	38.580	38.970	37.900	38.370	38.370	1,585,132
2014-08-14	38.920	39.040	38.290	38.750	38.750	1,376,625
2014-08-13	39.460	39.530	38.520	38.770	38.770	1,724,848
2014-08-12	40.410	40.700	39.230	39.290	39.290	1,731,717
2014-08-11	40.290	40.570	39.630	40.380	40.380	1,946,152
2014-08-08	40.010	40.390	39.450	40.110	40.110	7,146,917
2014-08-07	40.410	40.490	38.910	39.030	39.030	2,799,247
2014-08-06	38.600	40.350	38.600	39.970	39.970	3,964,170
2014-08-05	38.190	39.030	38.100	38.700	38.700	2,472,704
2014-08-04	38.400	38.630	37.890	38.500	38.500	1,214,149
2014-08-01	38.680	39.310	38.120	38.300	38.300	2,035,511
2014-07-31	39.460	39.970	38.410	38.465	38.465	3,119,906
2014-07-30	39.510	39.670	39.105	39.450	39.450	1,378,388
2014-07-29	39.500	39.710	38.750	39.170	39.170	1,520,742
2014-07-28	38.980	39.550	38.550	39.450	39.450	1,264,071
2014-07-25	39.130	39.560	38.840	39.030	39.030	1,582,821
2014-07-24	37.930	39.640	37.810	39.510	39.510	4,198,001
2014-07-23	37.590	37.760	37.280	37.560	37.560	2,156,340
2014-07-22	37.740	37.830	37.460	37.530	37.530	1,583,812
2014-07-21	38.060	38.060	37.260	37.510	37.510	2,010,559
2014-07-18	38.360	38.360	37.520	38.150	38.150	2,497,740
2014-07-17	37.940	38.940	37.760	37.980	37.980	2,440,711
2014-07-16	39.040	39.040	37.830	38.110	38.110	2,772,054
2014-07-15	39.110	39.186	38.570	38.660	38.660	1,800,978
2014-07-14	40.380	40.380	38.810	38.870	38.870	2,528,804
2014-07-11	39.790	40.250	39.710	40.170	40.170	1,461,835
2014-07-10	39.890	40.240	39.260	39.980	39.980	2,024,821
2014-07-09	40.560	41.070	40.170	40.290	40.290	1,834,100
2014-07-08	41.310	41.310	40.050	40.750	40.750	1,777,838
2014-07-07	42.040	42.160	40.730	40.820	40.820	2,210,082
2014-07-03	43.060	43.710	42.160	42.600	42.600	4,047,574
2014-07-02	40.280	41.690	40.270	41.400	41.400	2,569,590
2014-07-01	40.380	40.750	39.900	40.270	40.270	2,266,819
2014-06-30	39.900	40.670	39.520	40.480	40.480	2,441,767
2014-06-27	40.340	40.660	40.010	40.420	40.420	1,904,116
2014-06-26	41.110	41.250	40.150	40.490	40.490	2,405,379
2014-06-25	41.000	41.560	40.800	41.120	41.120	1,898,705
2014-06-24	41.020	41.660	40.710	41.110	41.110	3,328,718
2014-06-23	41.740	41.940	41.040	41.250	41.250	6,328,226
2014-06-20	40.200	40.430	39.980	40.230	40.230	2,694,248
2014-06-19	40.200	40.470	39.995	40.270	40.270	4,052,812
2014-06-18	39.400	40.300	38.920	39.880	39.880	5,507,966
2014-06-17	38.080	39.060	38.000	38.710	38.710	5,026,891
2014-06-16	37.500	38.300	37.440	38.250	38.250	5,504,262
2014-06-13	37.150	37.640	36.260	37.610	37.610	13,794,830
2014-06-12	37.230	38.500	37.000	37.250	37.250	36,568,160
2014-06-11	45.750	45.790	44.080	44.300	44.300	5,857,672
2014-06-10	45.230	46.290	45.121	45.480	45.480	3,547,996
2014-06-09	44.890	45.350	44.630	44.990	44.990	3,740,221
2014-06-06	43.260	44.630	42.900	44.420	44.420	3,972,841
2014-06-05	43.870	44.200	42.790	42.870	42.870	3,567,339
2014-06-04	43.190	43.490	42.620	42.980	42.980	2,560,577
2014-06-03	43.670	43.890	43.220	43.270	43.270	2,281,507
2014-06-02	44.600	44.620	43.140	43.490	43.490	3,133,466
2014-05-30	44.730	45.000	44.000	44.630	44.630	1,847,905

← NewerPage 52 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.