lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.010	50.350	49.600	50.010	50.010	2,305,338
2014-03-03	49.500	50.690	49.140	49.560	49.560	3,299,999
2014-02-28	51.520	51.880	49.680	50.310	50.310	5,690,675
2014-02-27	52.450	53.390	52.070	52.910	52.910	2,210,972
2014-02-26	51.790	52.750	51.680	52.330	52.330	2,737,575
2014-02-25	51.820	51.980	50.450	51.520	51.520	2,836,094
2014-02-24	51.290	52.150	51.220	51.620	51.620	2,054,529
2014-02-21	51.210	51.820	51.120	51.390	51.390	1,582,645
2014-02-20	51.420	51.730	50.670	51.140	51.140	2,255,441
2014-02-19	51.260	52.290	50.330	51.210	51.210	3,919,545
2014-02-18	52.300	52.690	51.270	51.420	51.420	4,268,107
2014-02-14	50.320	51.410	49.940	51.050	51.050	3,515,706
2014-02-13	49.340	50.790	49.030	50.090	50.090	3,899,080
2014-02-12	48.760	49.760	48.220	49.400	49.400	4,298,306
2014-02-11	47.650	48.500	47.571	48.270	48.270	2,820,262
2014-02-10	47.840	48.000	46.810	47.530	47.530	2,846,930
2014-02-07	46.790	48.090	46.520	47.380	47.380	6,577,191
2014-02-06	44.450	45.580	44.360	45.450	45.450	3,424,740
2014-02-05	44.800	45.310	44.320	44.530	44.530	2,364,717
2014-02-04	44.920	46.105	44.680	44.980	44.980	3,046,915
2014-02-03	46.000	46.090	44.460	44.780	44.780	3,051,972
2014-01-31	45.840	46.370	45.540	45.690	45.690	2,720,567
2014-01-30	46.220	47.243	45.410	46.820	46.820	3,652,070
2014-01-29	46.180	46.480	45.400	45.680	45.680	2,471,785
2014-01-28	46.100	47.180	46.100	46.710	46.710	2,034,438
2014-01-27	47.470	47.600	45.540	46.270	46.270	4,565,574
2014-01-24	46.800	48.170	46.750	47.620	47.620	7,201,392
2014-01-23	47.200	47.399	46.350	47.150	47.150	5,385,275
2014-01-22	47.780	47.850	47.300	47.460	47.460	4,650,806
2014-01-21	47.040	48.250	46.500	47.850	47.850	5,209,254
2014-01-17	48.550	48.920	47.145	47.490	47.490	5,918,414
2014-01-16	49.910	49.910	48.500	48.790	48.790	4,600,967
2014-01-15	50.030	50.280	49.280	49.650	49.650	4,702,963
2014-01-14	49.890	49.940	48.890	49.260	49.260	6,316,321
2014-01-13	51.560	51.750	49.000	49.700	49.700	24,045,350
2014-01-10	58.300	59.840	57.290	59.600	59.600	5,218,097
2014-01-09	58.090	58.180	57.010	57.350	57.350	3,074,561
2014-01-08	58.290	58.500	57.360	58.020	58.020	2,563,349
2014-01-07	59.010	59.080	57.810	58.280	58.280	3,167,745
2014-01-06	58.930	59.150	57.430	57.780	57.780	3,055,060
2014-01-03	58.830	59.140	58.510	58.780	58.780	1,920,883
2014-01-02	59.080	59.520	58.410	58.590	58.590	2,515,392
2013-12-31	59.120	59.398	58.430	59.030	59.030	1,803,165
2013-12-30	59.150	59.470	58.700	59.110	59.110	2,321,988
2013-12-27	59.910	60.250	59.010	59.160	59.160	2,299,279
2013-12-26	59.340	59.845	59.230	59.700	59.700	2,201,790
2013-12-24	58.860	59.400	58.850	58.980	58.980	1,131,255
2013-12-23	58.900	59.000	58.600	58.990	58.990	3,527,607
2013-12-20	58.850	59.250	58.630	58.800	58.800	2,730,328
2013-12-19	58.820	59.550	58.600	58.770	58.770	3,134,867
2013-12-18	58.980	59.250	58.050	59.100	59.100	3,199,840
2013-12-17	57.800	59.050	57.490	58.670	58.670	4,984,290
2013-12-16	59.660	59.770	57.351	57.880	57.880	6,501,531
2013-12-13	59.890	60.290	58.540	59.200	59.200	10,173,600
2013-12-12	63.150	64.380	60.309	60.390	60.390	25,657,080
2013-12-11	69.240	69.620	67.620	68.350	68.350	3,689,376
2013-12-10	71.830	71.880	68.800	69.120	69.120	4,944,526
2013-12-09	69.880	70.600	69.530	70.340	70.340	1,591,787
2013-12-06	70.700	70.830	69.260	69.840	69.840	1,871,737
2013-12-05	69.540	70.790	69.200	70.620	70.620	1,784,260

← NewerPage 54 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.