lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	61.500	61.630	56.210	58.410	58.410	7,597,302
2012-06-27	63.400	63.980	61.400	61.850	61.850	2,307,469
2012-06-26	64.320	64.420	62.970	63.860	63.860	2,169,571
2012-06-25	63.830	64.726	62.800	64.460	64.460	2,337,241
2012-06-22	63.860	64.930	63.250	64.690	64.690	2,028,209
2012-06-21	64.500	64.800	62.910	63.200	63.200	2,915,511
2012-06-20	64.350	64.616	63.060	64.470	64.470	1,947,252
2012-06-19	63.510	65.670	63.510	64.430	64.430	3,426,777
2012-06-18	61.710	63.150	61.090	63.040	63.040	2,863,506
2012-06-15	61.450	62.420	60.150	62.110	62.110	3,948,782
2012-06-14	61.990	62.760	59.641	60.720	60.720	4,813,409
2012-06-13	63.650	64.560	61.443	61.920	61.920	3,409,252
2012-06-12	63.700	64.360	62.250	64.210	64.210	4,227,088
2012-06-11	65.250	65.940	63.170	63.210	63.210	3,649,820
2012-06-08	63.130	65.000	62.950	64.770	64.770	5,498,342
2012-06-07	64.850	65.390	63.050	63.840	63.840	18,618,961
2012-06-06	71.460	72.390	69.820	70.020	70.020	4,229,260
2012-06-05	69.240	70.890	69.110	70.660	70.660	2,676,163
2012-06-04	69.140	70.140	67.840	69.340	69.340	2,358,861
2012-06-01	70.640	71.490	67.910	69.300	69.300	3,232,402
2012-05-31	73.080	73.100	71.050	72.640	72.640	1,626,780
2012-05-30	73.780	73.780	72.540	72.980	72.980	1,993,086
2012-05-29	73.000	74.630	72.700	74.570	74.570	1,819,086
2012-05-25	71.490	72.500	71.200	72.060	72.060	1,768,109
2012-05-24	72.450	72.770	71.090	72.670	72.670	2,662,329
2012-05-23	69.710	72.810	69.060	72.470	72.470	2,253,775
2012-05-22	69.380	70.620	69.170	69.560	69.560	2,246,950
2012-05-21	67.130	69.110	66.010	69.110	69.110	2,116,117
2012-05-18	67.740	69.240	66.310	66.960	66.960	2,748,076
2012-05-17	70.890	71.210	66.940	66.970	66.970	2,954,113
2012-05-16	71.050	72.030	70.230	70.930	70.930	1,867,668
2012-05-15	72.060	73.300	70.500	70.650	70.650	2,770,331
2012-05-14	72.510	73.660	71.310	72.230	72.230	1,879,385
2012-05-11	72.990	74.940	72.760	73.540	73.540	1,678,743
2012-05-10	74.950	75.740	72.960	73.500	73.500	1,579,069
2012-05-09	73.180	74.710	72.210	74.060	74.060	1,938,366
2012-05-08	76.460	76.700	70.500	74.930	74.930	4,187,742
2012-05-07	76.970	78.300	76.531	77.280	77.280	1,603,504
2012-05-04	79.730	80.710	77.350	77.700	77.700	2,329,451
2012-05-03	79.310	81.090	79.115	80.300	80.300	3,499,744
2012-05-02	75.500	79.900	75.390	79.430	79.430	3,831,853
2012-05-01	73.930	76.870	73.710	76.050	76.050	1,965,669
2012-04-30	74.450	74.830	73.708	74.140	74.140	1,323,882
2012-04-27	73.270	74.908	72.500	74.710	74.710	1,668,170
2012-04-26	72.090	73.675	72.040	73.420	73.420	1,492,934
2012-04-25	71.230	72.590	70.260	71.930	71.930	2,196,232
2012-04-24	73.680	73.930	69.640	70.180	70.180	2,596,394
2012-04-23	72.930	73.910	71.650	73.820	73.820	1,553,586
2012-04-20	73.180	74.440	73.000	73.700	73.700	1,099,257
2012-04-19	74.890	75.060	72.620	72.960	72.960	1,644,798
2012-04-18	74.730	75.330	74.400	74.780	74.780	1,228,314
2012-04-17	73.710	75.100	73.600	74.910	74.910	1,430,778
2012-04-16	74.820	75.250	72.610	73.400	73.400	2,224,979
2012-04-13	72.980	74.490	72.210	73.510	73.510	1,549,118
2012-04-12	73.310	73.950	72.770	73.130	73.130	1,422,768
2012-04-11	72.620	73.460	72.000	73.060	73.060	1,716,007
2012-04-10	76.070	76.080	71.260	71.440	71.440	3,296,016
2012-04-09	75.750	76.450	75.260	75.970	75.970	1,059,371
2012-04-05	75.000	77.130	74.750	77.060	77.060	1,717,172
2012-04-04	75.800	76.130	74.660	75.300	75.300	1,364,214

← NewerPage 61 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.