lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	71.250	71.600	69.910	70.280	70.280	1,762,690
2013-12-03	71.380	71.940	70.670	71.560	71.560	1,784,577
2013-12-02	70.460	72.220	70.460	71.400	71.400	2,360,308
2013-11-29	70.260	70.750	69.390	69.720	69.720	485,732
2013-11-27	69.430	70.300	68.750	70.200	70.200	1,084,467
2013-11-26	69.520	70.250	68.680	69.290	69.290	1,490,080
2013-11-25	69.650	70.465	69.520	69.830	69.830	1,193,153
2013-11-22	69.980	69.980	68.520	69.420	69.420	1,563,666
2013-11-21	68.930	69.870	68.230	69.370	69.370	2,501,177
2013-11-20	67.630	68.755	67.510	68.170	68.170	2,288,808
2013-11-19	67.180	67.400	66.100	66.750	66.750	1,548,542
2013-11-18	66.980	67.760	66.800	66.850	66.850	1,769,349
2013-11-15	66.250	67.500	65.920	66.940	66.940	2,582,508
2013-11-14	67.300	67.740	65.721	66.180	66.180	7,099,451
2013-11-13	68.260	70.160	67.690	68.980	68.980	3,359,648
2013-11-12	69.030	69.210	66.210	66.950	66.950	3,146,027
2013-11-11	68.850	69.659	68.510	68.960	68.960	1,437,347
2013-11-08	68.150	69.070	68.050	69.000	69.000	1,372,050
2013-11-07	69.870	70.190	68.300	68.330	68.330	2,483,616
2013-11-06	69.600	70.190	68.590	69.970	69.970	1,589,087
2013-11-05	69.030	69.760	68.980	69.490	69.490	1,344,290
2013-11-04	67.660	69.490	67.100	69.330	69.330	1,927,078
2013-11-01	68.940	68.950	66.350	67.850	67.850	5,034,972
2013-10-31	70.360	70.600	68.260	69.090	69.090	2,772,046
2013-10-30	73.300	73.400	70.310	70.670	70.670	2,695,430
2013-10-29	71.710	73.450	71.500	73.250	73.250	1,242,234
2013-10-28	72.680	72.750	71.000	71.880	71.880	1,455,693
2013-10-25	72.630	73.730	72.430	72.660	72.660	1,324,534
2013-10-24	72.250	72.740	71.541	72.580	72.580	1,145,838
2013-10-23	72.780	73.223	72.170	72.500	72.500	1,044,496
2013-10-22	72.060	73.190	71.667	72.900	72.900	1,433,325
2013-10-21	73.390	73.990	71.600	72.030	72.030	2,950,124
2013-10-18	72.600	73.910	72.110	72.750	72.750	2,223,580
2013-10-17	73.430	74.070	72.000	72.450	72.450	2,627,409
2013-10-16	74.960	75.990	72.680	74.050	74.050	3,338,629
2013-10-15	74.880	75.730	74.210	74.660	74.660	1,384,702
2013-10-14	74.750	75.920	74.250	75.640	75.640	2,182,529
2013-10-11	75.750	75.940	74.090	74.950	74.950	1,470,864
2013-10-10	74.800	76.490	74.470	75.720	75.720	1,656,106
2013-10-09	73.580	74.699	72.831	73.940	73.940	1,604,544
2013-10-08	75.560	76.310	73.051	73.640	73.640	2,004,072
2013-10-07	75.910	77.240	75.350	75.880	75.880	1,837,066
2013-10-04	76.340	77.750	76.010	76.450	76.450	2,312,066
2013-10-03	74.170	77.610	72.596	76.570	76.570	4,644,511
2013-10-02	73.100	75.250	72.590	74.460	74.460	2,964,379
2013-10-01	72.940	74.090	72.650	73.860	73.860	1,398,633
2013-09-30	71.110	73.670	71.002	73.130	73.130	2,382,118
2013-09-27	72.290	72.930	71.790	72.020	72.020	1,660,685
2013-09-26	72.880	73.740	72.040	72.250	72.250	2,047,430
2013-09-25	72.340	72.910	71.660	72.259	72.259	1,664,901
2013-09-24	72.790	73.740	71.761	73.070	73.070	1,718,024
2013-09-23	73.250	73.490	71.660	72.990	72.990	2,353,441
2013-09-20	73.420	74.370	73.060	73.588	73.588	6,744,719
2013-09-19	74.220	74.650	73.135	73.500	73.500	3,401,689
2013-09-18	70.000	74.810	69.800	74.460	74.460	5,969,673
2013-09-17	69.740	70.350	69.320	70.220	70.220	2,545,130
2013-09-16	69.000	70.710	68.660	70.040	70.040	4,430,135
2013-09-13	66.740	68.410	65.850	68.370	68.370	5,608,705
2013-09-12	63.790	67.380	63.500	65.290	65.290	22,789,529
2013-09-11	70.080	70.980	68.820	69.020	69.020	4,352,026

← NewerPage 55 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.