lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	74.680	74.930	73.600	74.220	74.220	1,020,102
2012-09-21	75.970	76.450	74.730	74.980	74.980	1,432,738
2012-09-20	75.210	76.050	75.000	75.480	75.480	1,378,482
2012-09-19	75.000	76.920	74.875	76.020	76.020	2,534,886
2012-09-18	77.100	77.220	73.540	75.010	75.010	4,758,177
2012-09-17	77.790	77.950	76.550	77.400	77.400	1,390,731
2012-09-14	77.370	78.965	77.300	77.990	77.990	1,796,332
2012-09-13	77.130	78.226	76.030	77.160	77.160	1,885,803
2012-09-12	76.440	77.320	75.820	76.900	76.900	1,760,063
2012-09-11	76.680	76.940	75.370	76.490	76.490	3,081,880
2012-09-10	77.000	78.500	76.560	76.660	76.660	5,264,230
2012-09-07	68.020	77.600	67.100	77.140	77.140	17,133,551
2012-09-06	67.180	69.470	67.050	68.600	68.600	5,015,367
2012-09-05	66.990	67.030	66.030	66.720	66.720	2,856,922
2012-09-04	65.600	66.970	65.200	66.881	66.881	2,388,538
2012-08-31	65.220	65.570	64.220	65.190	65.190	1,428,330
2012-08-30	65.370	65.750	64.436	64.650	64.650	2,200,723
2012-08-29	65.070	65.720	64.920	65.530	65.530	1,888,730
2012-08-28	64.250	65.720	64.100	65.090	65.090	2,217,049
2012-08-27	63.870	64.890	63.680	64.370	64.370	1,726,800
2012-08-24	63.700	64.500	62.300	63.870	63.870	3,343,056
2012-08-23	62.740	64.400	62.600	64.360	64.360	2,779,226
2012-08-22	60.860	62.950	60.280	62.840	62.840	2,284,192
2012-08-21	61.990	62.390	60.830	61.060	61.060	1,844,470
2012-08-20	62.800	63.000	60.760	61.510	61.510	1,837,672
2012-08-17	60.600	63.778	60.600	63.190	63.190	2,976,671
2012-08-16	59.340	60.890	58.750	60.660	60.660	2,271,853
2012-08-15	57.600	59.890	57.600	59.510	59.510	1,868,802
2012-08-14	59.260	59.630	57.140	57.590	57.590	1,914,836
2012-08-13	58.360	59.000	57.810	58.480	58.480	1,246,714
2012-08-10	58.010	59.480	57.980	58.720	58.720	1,914,901
2012-08-09	57.950	58.200	57.170	57.940	57.940	1,647,020
2012-08-08	57.990	58.410	57.390	58.180	58.180	1,209,676
2012-08-07	56.580	59.010	56.580	58.170	58.170	2,371,314
2012-08-06	56.600	56.640	55.000	56.260	56.260	2,547,389
2012-08-03	55.660	57.020	55.200	56.630	56.630	1,730,916
2012-08-02	53.000	55.430	52.200	54.480	54.480	3,955,564
2012-08-01	57.000	57.130	53.190	53.350	53.350	4,410,803
2012-07-31	58.550	58.550	56.350	56.480	56.480	3,174,503
2012-07-30	61.560	62.230	59.280	59.690	59.690	1,561,288
2012-07-27	59.800	61.975	59.705	61.580	61.580	2,326,537
2012-07-26	57.620	59.500	57.120	59.470	59.470	3,453,521
2012-07-25	57.520	57.580	56.220	56.380	56.380	1,756,891
2012-07-24	58.630	59.430	56.520	56.850	56.850	2,870,884
2012-07-23	55.800	58.950	55.160	58.390	58.390	2,849,937
2012-07-20	58.490	58.490	56.050	57.350	57.350	3,008,816
2012-07-19	57.890	59.840	57.520	59.300	59.300	2,864,155
2012-07-18	54.150	58.190	54.000	57.150	57.150	3,970,290
2012-07-17	55.530	55.750	54.090	54.400	54.400	3,133,763
2012-07-16	55.820	56.020	54.650	55.420	55.420	2,058,009
2012-07-13	55.520	56.660	55.090	56.150	56.150	2,669,963
2012-07-12	55.320	55.640	53.790	55.000	55.000	3,865,586
2012-07-11	57.440	57.610	55.020	55.900	55.900	3,474,635
2012-07-10	58.830	59.790	57.500	57.950	57.950	1,448,165
2012-07-09	59.460	60.200	58.100	58.630	58.630	1,280,058
2012-07-06	59.170	60.000	58.150	59.540	59.540	1,851,797
2012-07-05	57.980	60.950	57.930	60.160	60.160	2,989,025
2012-07-03	57.850	58.250	57.290	57.930	57.930	1,716,082
2012-07-02	59.640	59.870	56.830	58.100	58.100	3,340,609
2012-06-29	58.520	60.130	58.090	59.630	59.630	3,134,733

← NewerPage 60 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.