lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	76.480	77.200	75.429	77.150	77.150	1,912,628
2012-12-19	77.000	77.850	76.120	76.190	76.190	1,675,686
2012-12-18	76.000	77.210	76.000	77.190	77.190	1,975,760
2012-12-17	74.570	76.360	74.455	76.360	76.360	1,914,529
2012-12-14	74.300	75.340	74.130	74.550	74.550	2,093,168
2012-12-13	74.050	75.200	74.050	74.770	74.770	2,119,686
2012-12-12	73.070	75.140	73.070	74.246	74.246	3,175,134
2012-12-11	71.980	74.010	71.770	73.780	73.780	3,147,806
2012-12-10	72.600	73.380	72.060	72.280	72.280	1,970,997
2012-12-07	73.200	73.750	71.530	72.530	72.530	3,439,812
2012-12-06	70.760	73.570	66.600	73.570	73.570	10,185,210
2012-12-05	70.590	70.848	68.010	68.590	68.590	2,739,820
2012-12-04	72.400	72.400	70.360	70.640	70.640	1,746,917
2012-12-03	73.100	73.690	71.310	71.520	71.520	1,939,645
2012-11-30	72.440	72.620	71.050	71.780	71.780	1,502,580
2012-11-29	73.150	73.695	71.360	72.440	72.440	1,451,883
2012-11-28	71.840	73.700	70.665	73.550	73.550	1,573,846
2012-11-27	70.950	73.130	70.350	71.950	71.950	2,307,785
2012-11-26	70.500	70.805	69.270	70.690	70.690	1,371,176
2012-11-23	70.390	71.500	70.330	70.670	70.670	579,065
2012-11-21	71.710	72.770	69.870	69.980	69.980	1,373,977
2012-11-20	71.300	72.490	71.150	71.880	71.880	1,502,005
2012-11-19	69.000	71.250	68.850	71.230	71.230	1,790,722
2012-11-16	65.990	68.310	65.850	68.020	68.020	1,418,218
2012-11-15	66.010	66.700	65.090	65.870	65.870	1,434,964
2012-11-14	69.790	70.240	65.830	65.921	65.921	1,879,221
2012-11-13	68.970	70.540	68.310	69.800	69.800	985,115
2012-11-12	67.950	69.450	67.830	69.230	69.230	1,363,130
2012-11-09	68.210	68.760	66.850	67.730	67.730	1,518,564
2012-11-08	70.530	71.390	68.160	68.410	68.410	1,821,510
2012-11-07	70.750	71.260	69.620	70.760	70.760	1,419,281
2012-11-06	70.890	71.670	70.770	71.590	71.590	881,807
2012-11-05	69.970	70.860	69.470	70.840	70.840	917,117
2012-11-02	71.200	72.350	69.880	69.990	69.990	1,666,830
2012-11-01	69.800	71.030	69.130	71.020	71.020	1,597,627
2012-10-31	67.540	69.010	66.890	68.842	68.842	898,881
2012-10-26	67.950	68.050	66.530	67.490	67.490	921,367
2012-10-25	69.670	69.750	66.510	67.690	67.690	1,785,050
2012-10-24	69.740	69.870	68.010	69.250	69.250	1,219,112
2012-10-23	67.780	69.500	67.020	68.850	68.850	1,765,892
2012-10-22	68.840	69.270	66.860	68.280	68.280	2,455,449
2012-10-19	73.440	73.440	68.530	69.030	69.030	5,628,919
2012-10-18	75.350	75.850	74.200	74.646	74.646	944,942
2012-10-17	76.040	76.340	75.100	75.350	75.350	1,026,197
2012-10-16	74.190	75.760	73.950	75.520	75.520	1,249,731
2012-10-15	73.880	73.980	72.570	73.940	73.940	872,729
2012-10-12	72.570	73.880	72.510	73.430	73.430	904,399
2012-10-11	74.100	74.240	72.500	72.700	72.700	840,183
2012-10-10	72.970	73.662	72.500	72.980	72.980	824,124
2012-10-09	75.230	75.670	72.600	72.785	72.785	1,789,135
2012-10-08	75.400	77.000	75.150	75.400	75.400	1,126,649
2012-10-05	76.900	77.090	75.080	75.400	75.400	1,132,004
2012-10-04	75.470	76.600	75.050	76.450	76.450	1,301,310
2012-10-03	76.300	76.300	74.500	75.020	75.020	1,700,038
2012-10-02	73.950	76.420	72.490	76.350	76.350	3,852,458
2012-10-01	74.260	75.660	73.000	73.570	73.570	1,853,470
2012-09-28	73.620	74.910	73.550	73.940	73.940	1,922,362
2012-09-27	74.240	74.480	73.190	74.260	74.260	1,952,964
2012-09-26	72.860	74.300	72.645	73.700	73.700	1,587,573
2012-09-25	74.250	75.230	72.860	72.980	72.980	1,429,057

← NewerPage 59 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.