lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	71.950	71.990	69.740	70.070	70.070	3,318,949
2013-09-09	70.900	72.710	70.630	71.280	71.280	4,015,738
2013-09-06	70.070	70.650	69.380	69.490	69.490	2,406,328
2013-09-05	69.830	71.620	69.010	69.920	69.920	2,716,929
2013-09-04	69.860	70.510	68.500	70.100	70.100	1,931,959
2013-09-03	71.480	71.880	69.640	69.920	69.920	1,784,089
2013-08-30	71.300	71.855	70.510	70.840	70.840	1,181,766
2013-08-29	69.320	71.900	68.940	71.130	71.130	1,819,864
2013-08-28	69.700	70.000	69.190	69.280	69.280	1,237,016
2013-08-27	71.940	71.940	69.260	69.360	69.360	1,728,878
2013-08-26	71.490	72.820	71.480	72.000	72.000	1,317,030
2013-08-23	71.550	71.800	70.790	71.770	71.770	1,600,840
2013-08-22	69.980	71.380	69.790	70.960	70.960	1,149,325
2013-08-21	69.100	70.760	68.870	70.150	70.150	2,627,230
2013-08-20	69.140	71.190	67.600	69.260	69.260	5,355,320
2013-08-19	70.410	70.659	68.800	68.940	68.940	1,942,977
2013-08-16	71.820	72.000	70.000	70.130	70.130	2,494,401
2013-08-15	72.350	72.650	71.410	72.220	72.220	1,976,758
2013-08-14	74.590	74.590	72.910	73.350	73.350	1,804,673
2013-08-13	74.540	74.750	72.940	74.650	74.650	2,888,304
2013-08-12	72.000	73.268	72.000	72.900	72.900	1,093,744
2013-08-09	72.200	73.040	71.570	72.580	72.580	1,233,832
2013-08-08	72.700	73.399	72.470	72.620	72.620	1,165,082
2013-08-07	72.970	73.480	71.200	72.370	72.370	1,538,359
2013-08-06	73.540	74.290	73.110	73.660	73.660	1,898,771
2013-08-05	72.360	73.690	72.180	73.540	73.540	1,719,691
2013-08-02	71.300	72.970	71.106	72.700	72.700	2,138,592
2013-08-01	69.980	71.300	69.680	71.090	71.090	1,621,257
2013-07-31	69.660	70.300	69.360	69.570	69.570	1,744,491
2013-07-30	69.730	69.978	68.801	69.560	69.560	1,627,170
2013-07-29	68.710	69.230	68.000	69.050	69.050	1,097,665
2013-07-26	69.160	69.500	68.400	69.020	69.020	1,641,024
2013-07-25	67.850	69.270	67.700	69.210	69.210	1,985,750
2013-07-24	68.210	68.500	67.450	67.720	67.720	1,558,597
2013-07-23	67.800	68.250	67.440	67.790	67.790	1,656,311
2013-07-22	67.890	67.950	66.900	67.510	67.510	2,187,900
2013-07-19	66.160	67.900	66.020	67.700	67.700	4,267,246
2013-07-18	65.320	66.250	65.060	65.770	65.770	2,141,637
2013-07-17	64.140	65.340	63.330	65.320	65.320	3,128,097
2013-07-16	66.090	66.300	64.131	64.200	64.200	3,096,430
2013-07-15	66.320	66.363	65.530	66.140	66.140	2,305,132
2013-07-12	65.900	66.730	65.830	66.360	66.360	2,159,979
2013-07-11	66.330	66.380	65.610	65.950	65.950	2,061,050
2013-07-10	65.200	66.360	64.800	65.690	65.690	1,864,582
2013-07-09	66.330	66.657	65.440	65.450	65.450	1,484,920
2013-07-08	64.000	66.070	63.800	65.930	65.930	2,448,582
2013-07-05	64.030	64.050	62.910	63.550	63.550	2,369,149
2013-07-03	64.550	65.226	64.050	64.500	64.500	761,679
2013-07-02	65.250	65.780	64.510	65.050	65.050	1,889,984
2013-07-01	65.540	66.800	65.200	65.420	65.420	2,601,112
2013-06-28	65.580	65.940	64.465	65.500	65.500	2,221,280
2013-06-27	64.400	65.630	64.110	65.630	65.630	4,668,504
2013-06-26	62.900	64.040	62.860	63.880	63.880	2,702,996
2013-06-25	61.700	63.010	61.490	62.510	62.510	2,901,333
2013-06-24	60.510	61.980	59.770	61.330	61.330	3,111,209
2013-06-21	63.180	63.270	59.600	61.900	61.900	5,920,989
2013-06-20	64.560	64.670	62.100	62.700	62.700	3,978,414
2013-06-19	65.640	65.670	64.800	64.890	64.890	2,717,856
2013-06-18	65.000	65.730	64.590	65.420	65.420	2,978,726
2013-06-17	66.950	67.100	64.850	64.960	64.960	4,823,339

← NewerPage 56 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.