lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	67.910	68.110	65.400	66.150	66.150	6,281,257
2013-06-13	64.850	67.567	64.080	66.840	66.840	14,402,610
2013-06-12	68.590	68.770	63.520	64.300	64.300	20,961,000
2013-06-11	70.000	70.740	67.840	67.850	67.850	28,904,920
2013-06-10	81.660	82.500	80.840	82.280	82.280	7,382,239
2013-06-07	80.300	81.960	80.250	81.430	81.430	2,744,601
2013-06-06	78.900	79.610	77.950	79.560	79.560	807,977
2013-06-05	80.180	80.860	78.410	78.880	78.880	1,750,191
2013-06-04	79.360	82.480	79.290	80.480	80.480	2,682,674
2013-06-03	78.650	79.390	77.590	79.290	79.290	1,359,745
2013-05-31	77.910	78.960	77.410	77.810	77.810	1,284,621
2013-05-30	78.800	79.690	77.890	77.940	77.940	901,338
2013-05-29	78.750	79.530	77.252	78.790	78.790	1,223,421
2013-05-28	79.310	80.220	77.750	78.370	78.370	895,666
2013-05-24	78.300	79.165	78.040	78.890	78.890	627,659
2013-05-23	77.920	80.210	76.800	79.040	79.040	1,543,076
2013-05-22	80.740	81.700	77.930	78.460	78.460	1,745,464
2013-05-21	80.380	82.470	80.220	81.460	81.460	1,949,924
2013-05-20	80.480	81.260	80.111	80.620	80.620	1,073,948
2013-05-17	79.430	81.320	79.430	81.050	81.050	1,074,913
2013-05-16	80.890	81.440	79.550	79.850	79.850	1,363,290
2013-05-15	81.270	81.690	80.320	80.580	80.580	1,453,576
2013-05-14	79.880	81.770	79.330	81.100	81.100	2,632,257
2013-05-13	80.050	81.280	79.420	79.550	79.550	1,277,357
2013-05-10	79.130	81.300	78.260	80.410	80.410	2,400,298
2013-05-09	75.450	81.250	74.860	79.070	79.070	6,583,812
2013-05-08	76.610	76.610	74.470	75.080	75.080	2,131,593
2013-05-07	74.220	74.900	74.100	74.790	74.790	1,989,499
2013-05-06	76.510	76.609	74.210	74.400	74.400	1,859,102
2013-05-03	76.050	77.150	75.810	76.360	76.360	2,931,796
2013-05-02	75.800	77.040	75.320	76.880	76.880	1,588,228
2013-05-01	75.950	76.368	75.038	75.440	75.440	1,528,785
2013-04-30	74.730	76.200	74.500	76.130	76.130	1,539,061
2013-04-29	74.630	75.210	74.040	75.050	75.050	1,336,102
2013-04-26	74.900	75.690	73.451	74.140	74.140	1,545,651
2013-04-25	75.900	76.800	74.480	75.100	75.100	1,524,284
2013-04-24	74.790	76.070	73.570	75.780	75.780	2,283,721
2013-04-23	73.800	77.270	73.600	74.260	74.260	6,380,747
2013-04-22	69.200	74.230	68.430	73.890	73.890	6,337,290
2013-04-19	68.730	69.490	67.510	68.380	68.380	2,401,207
2013-04-18	71.310	71.510	68.360	68.850	68.850	3,764,525
2013-04-17	70.640	71.750	69.690	71.340	71.340	3,520,553
2013-04-16	69.590	71.320	69.352	70.030	70.030	2,611,561
2013-04-15	69.600	71.870	68.810	69.140	69.140	3,838,719
2013-04-12	68.550	69.890	67.750	69.600	69.600	2,566,946
2013-04-11	66.570	69.030	66.500	68.810	68.810	2,921,123
2013-04-10	66.570	67.410	66.121	66.530	66.530	1,880,592
2013-04-09	65.920	67.570	64.700	66.050	66.050	2,546,459
2013-04-08	64.120	65.800	63.920	65.760	65.760	1,928,711
2013-04-05	64.630	64.770	62.800	64.330	64.330	3,401,749
2013-04-04	63.400	66.100	63.120	65.660	65.660	3,146,101
2013-04-03	63.437	65.380	63.011	64.240	64.240	2,481,129
2013-04-02	62.540	63.580	62.360	63.240	63.240	1,525,837
2013-04-01	62.330	63.760	62.100	62.320	62.320	2,192,333
2013-03-28	62.650	62.700	61.890	62.346	62.346	1,850,302
2013-03-27	62.630	62.840	61.880	62.780	62.780	3,548,199
2013-03-26	63.500	63.800	62.700	63.030	63.030	2,880,277
2013-03-25	62.640	63.290	61.820	63.080	63.080	3,365,542
2013-03-22	64.460	64.880	61.600	62.350	62.350	7,572,893
2013-03-21	64.090	65.240	63.500	64.700	64.700	8,045,471

← NewerPage 57 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.