lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	64.180	64.480	63.230	63.880	63.880	4,725,528
2013-03-19	63.050	64.570	62.000	64.080	64.080	17,485,689
2013-03-18	67.350	67.440	65.730	65.900	65.900	4,024,319
2013-03-15	70.060	70.395	68.430	68.480	68.480	2,697,057
2013-03-14	68.790	70.530	68.580	70.470	70.470	2,054,736
2013-03-13	69.080	69.650	68.410	68.630	68.630	953,350
2013-03-12	69.520	69.930	68.700	68.740	68.740	976,757
2013-03-11	69.150	70.400	69.040	69.480	69.480	1,648,192
2013-03-08	68.610	69.980	68.090	69.920	69.920	1,488,416
2013-03-07	69.820	70.165	67.996	68.050	68.050	1,366,626
2013-03-06	69.180	70.580	69.180	69.510	69.510	1,771,491
2013-03-05	67.510	69.390	67.180	69.130	69.130	2,280,736
2013-03-04	67.290	68.430	66.840	67.050	67.050	1,361,151
2013-03-01	66.520	67.520	65.750	67.500	67.500	2,193,291
2013-02-28	67.790	68.780	67.000	67.050	67.050	1,429,030
2013-02-27	66.040	68.060	65.700	67.720	67.720	2,283,795
2013-02-26	67.510	67.660	65.190	65.970	65.970	2,696,760
2013-02-25	67.350	68.230	66.720	66.730	66.730	1,934,885
2013-02-22	67.340	67.670	66.070	67.050	67.050	2,026,354
2013-02-21	67.610	67.770	66.350	66.840	66.840	1,827,446
2013-02-20	69.310	70.780	68.080	68.160	68.160	2,255,517
2013-02-19	68.280	69.790	68.060	69.750	69.750	2,540,835
2013-02-15	67.100	68.240	66.810	67.850	67.850	2,986,134
2013-02-14	66.830	67.140	66.000	66.990	66.990	2,245,427
2013-02-13	67.400	68.060	66.810	67.280	67.280	1,827,705
2013-02-12	67.710	68.860	67.160	67.560	67.560	1,790,022
2013-02-11	67.860	67.920	66.540	67.350	67.350	2,830,039
2013-02-08	67.780	68.470	67.590	68.040	68.040	1,101,946
2013-02-07	67.670	67.990	66.980	67.630	67.630	1,373,001
2013-02-06	67.170	68.350	67.000	68.080	68.080	1,357,712
2013-02-05	67.390	67.810	66.750	67.210	67.210	1,195,243
2013-02-04	67.890	67.890	66.650	66.820	66.820	2,105,459
2013-02-01	69.240	69.450	67.440	67.860	67.860	2,958,039
2013-01-31	69.470	70.110	68.775	69.000	69.000	1,455,032
2013-01-30	69.660	70.050	69.200	69.370	69.370	2,062,172
2013-01-29	69.300	70.200	69.180	69.830	69.830	1,957,694
2013-01-28	69.850	70.150	69.002	70.000	70.000	2,685,059
2013-01-25	67.430	69.960	67.390	69.830	69.830	2,763,441
2013-01-24	66.000	67.680	65.820	67.600	67.600	2,657,126
2013-01-23	65.470	66.570	65.310	66.210	66.210	1,906,889
2013-01-22	66.500	66.800	65.950	66.130	66.130	2,732,416
2013-01-18	68.060	68.150	66.330	66.800	66.800	3,041,013
2013-01-17	68.030	68.594	67.100	68.150	68.150	2,171,357
2013-01-16	69.610	70.000	67.400	67.440	67.440	4,815,971
2013-01-15	68.300	69.810	66.300	69.470	69.470	11,870,610
2013-01-14	70.790	72.600	70.790	72.300	72.300	3,806,715
2013-01-11	70.870	71.190	69.870	70.840	70.840	1,568,172
2013-01-10	71.370	71.370	69.800	70.580	70.580	2,057,625
2013-01-09	72.400	72.840	70.824	71.040	71.040	1,543,400
2013-01-08	71.270	71.670	70.360	71.630	71.630	2,226,024
2013-01-07	71.190	72.020	70.100	71.099	71.099	2,564,309
2013-01-04	72.350	72.550	70.270	71.950	71.950	6,143,255
2013-01-03	73.590	76.050	73.360	75.090	75.090	1,801,801
2013-01-02	77.730	77.960	73.350	74.020	74.020	3,115,024
2012-12-31	74.150	76.505	74.010	76.230	76.230	1,531,291
2012-12-28	74.000	75.130	73.682	74.310	74.310	1,141,124
2012-12-27	74.060	74.920	73.380	74.650	74.650	1,643,641
2012-12-26	75.490	75.790	72.830	73.380	73.380	2,308,444
2012-12-24	75.510	75.990	75.010	75.760	75.760	509,721
2012-12-21	76.000	76.440	75.329	75.710	75.710	1,656,867

← NewerPage 58 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.