lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	45.000	45.250	44.320	44.430	44.430	1,391,773
2014-05-28	44.940	45.150	43.980	44.690	44.690	2,028,229
2014-05-27	45.620	45.640	44.590	44.860	44.860	1,935,167
2014-05-23	45.120	45.640	44.760	45.300	45.300	1,229,841
2014-05-22	44.770	45.437	44.510	45.150	45.150	792,209
2014-05-21	44.410	45.100	44.260	44.790	44.790	1,373,750
2014-05-20	45.400	45.955	44.330	44.450	44.450	1,441,106
2014-05-19	44.850	45.795	44.850	45.670	45.670	979,239
2014-05-16	44.500	45.240	44.400	45.150	45.150	1,065,472
2014-05-15	44.950	45.230	44.050	44.670	44.670	1,966,319
2014-05-14	45.010	45.400	44.470	45.200	45.200	1,617,736
2014-05-13	45.470	46.780	45.230	45.380	45.380	3,562,421
2014-05-12	44.000	45.035	44.000	44.770	44.770	2,322,683
2014-05-09	43.370	44.140	42.900	43.770	43.770	1,776,386
2014-05-08	43.090	44.160	43.000	43.210	43.210	1,742,087
2014-05-07	44.500	44.600	42.280	43.700	43.700	3,967,239
2014-05-06	45.350	45.500	44.520	44.600	44.600	2,334,099
2014-05-05	45.450	45.890	45.010	45.570	45.570	1,357,403
2014-05-02	45.090	45.900	44.902	45.450	45.450	1,690,179
2014-05-01	45.720	46.190	44.720	44.990	44.990	2,610,935
2014-04-30	45.470	46.335	45.110	45.930	45.930	2,397,637
2014-04-29	45.200	45.940	44.840	45.580	45.580	2,876,311
2014-04-28	45.500	45.505	43.340	45.230	45.230	6,543,087
2014-04-25	47.320	47.380	45.490	45.500	45.500	3,892,342
2014-04-24	47.850	47.980	46.700	47.100	47.100	2,540,284
2014-04-23	48.350	48.640	47.410	47.510	47.510	3,087,064
2014-04-22	49.190	49.190	47.940	48.270	48.270	4,223,329
2014-04-21	51.700	51.700	47.910	49.070	49.070	7,218,806
2014-04-17	52.680	53.180	51.620	51.710	51.710	2,688,813
2014-04-16	52.850	53.330	52.213	52.710	52.710	1,569,835
2014-04-15	52.870	53.490	51.480	52.510	52.510	1,905,928
2014-04-14	52.390	53.680	52.020	52.390	52.390	2,541,017
2014-04-11	52.060	52.540	51.170	52.080	52.080	2,465,226
2014-04-10	53.800	54.410	52.130	52.570	52.570	2,791,028
2014-04-09	53.240	54.743	52.670	54.560	54.560	2,557,063
2014-04-08	52.610	53.740	52.370	53.160	53.160	1,848,451
2014-04-07	54.060	54.150	51.640	52.620	52.620	3,486,965
2014-04-04	54.850	55.180	53.750	54.180	54.180	3,825,555
2014-04-03	54.730	55.450	53.700	54.140	54.140	3,462,795
2014-04-02	52.970	54.630	52.530	54.410	54.410	3,769,481
2014-04-01	52.670	53.000	52.150	52.980	52.980	2,597,902
2014-03-31	53.030	53.200	51.990	52.590	52.590	3,948,951
2014-03-28	51.270	52.570	50.250	51.890	51.890	6,767,247
2014-03-27	50.030	52.980	49.820	51.200	51.200	11,869,900
2014-03-26	48.490	49.330	48.200	48.230	48.230	4,776,989
2014-03-25	49.460	49.970	47.800	47.990	47.990	3,890,392
2014-03-24	47.700	49.600	47.650	49.320	49.320	4,243,581
2014-03-21	48.730	48.950	47.490	47.630	47.630	4,076,704
2014-03-20	50.020	50.120	48.550	48.740	48.740	2,864,722
2014-03-19	49.590	50.940	49.080	50.230	50.230	3,943,875
2014-03-18	48.040	49.540	47.880	49.010	49.010	2,957,537
2014-03-17	47.110	48.285	47.010	48.040	48.040	2,194,511
2014-03-14	46.460	47.600	46.400	46.780	46.780	2,016,710
2014-03-13	47.450	47.500	46.430	46.780	46.780	2,018,924
2014-03-12	48.450	48.480	46.710	47.130	47.130	4,867,353
2014-03-11	49.000	49.470	48.610	48.700	48.700	2,164,361
2014-03-10	49.370	49.740	48.705	49.110	49.110	2,249,753
2014-03-07	49.570	50.200	49.220	49.610	49.610	2,431,762
2014-03-06	50.000	50.170	48.850	49.120	49.120	3,113,088
2014-03-05	50.150	50.470	49.705	49.880	49.880	1,855,685

← NewerPage 53 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.