lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	74.770	76.720	74.760	76.610	76.610	2,403,085
2012-04-02	74.580	75.300	73.920	74.740	74.740	1,527,953
2012-03-30	74.180	75.580	73.200	74.730	74.730	2,345,057
2012-03-29	72.190	73.490	72.000	73.150	73.150	1,556,151
2012-03-28	74.500	74.650	71.920	73.320	73.320	2,104,443
2012-03-27	75.050	75.480	74.560	74.680	74.680	1,759,404
2012-03-26	75.780	76.610	74.600	75.230	75.230	3,089,286
2012-03-23	76.340	76.650	74.510	75.880	75.880	3,162,495
2012-03-22	71.760	76.660	70.880	75.950	75.950	8,635,561
2012-03-21	73.490	74.570	73.320	74.070	74.070	2,240,548
2012-03-20	72.610	73.250	71.950	72.890	72.890	2,088,397
2012-03-19	72.320	73.939	71.540	73.050	73.050	1,908,815
2012-03-16	74.360	74.500	71.960	72.040	72.040	2,798,462
2012-03-15	72.580	74.360	71.960	74.240	74.240	2,161,445
2012-03-14	73.340	73.730	71.600	72.430	72.430	1,750,734
2012-03-13	72.880	73.400	71.590	72.890	72.890	1,829,679
2012-03-12	72.340	72.750	71.490	72.270	72.270	965,142
2012-03-09	71.140	72.360	70.800	72.090	72.090	2,348,297
2012-03-08	69.600	72.000	69.380	70.940	70.940	2,370,062
2012-03-07	68.210	69.000	67.210	68.670	68.670	2,028,562
2012-03-06	67.400	67.410	65.180	66.050	66.050	2,364,017
2012-03-05	70.260	70.750	68.330	68.820	68.820	1,667,254
2012-03-02	70.800	71.410	69.810	70.480	70.480	1,808,356
2012-03-01	67.810	70.980	67.520	70.860	70.860	3,453,529
2012-02-29	67.740	68.060	66.990	67.020	67.020	1,443,101
2012-02-28	67.300	67.840	66.990	67.740	67.740	1,407,780
2012-02-27	65.840	67.560	65.750	67.350	67.350	1,308,949
2012-02-24	66.550	67.572	66.150	66.590	66.590	1,223,819
2012-02-23	64.790	67.130	64.790	66.700	66.700	1,683,167
2012-02-22	63.770	65.340	63.490	65.000	65.000	1,134,589
2012-02-21	65.490	65.920	63.920	64.260	64.260	1,157,579
2012-02-17	65.880	65.990	64.770	65.010	65.010	1,129,033
2012-02-16	64.720	65.890	64.151	65.590	65.590	1,774,558
2012-02-15	65.780	67.220	64.620	64.870	64.870	2,450,146
2012-02-14	65.440	65.890	64.820	65.340	65.340	1,697,573
2012-02-13	65.550	66.000	65.180	65.490	65.490	1,231,038
2012-02-10	64.890	65.400	64.540	65.330	65.330	961,853
2012-02-09	64.790	65.790	64.300	65.660	65.660	1,693,904
2012-02-08	65.260	65.450	64.200	64.770	64.770	1,625,696
2012-02-07	64.880	65.300	64.180	65.050	65.050	1,168,471
2012-02-06	64.150	65.270	63.700	64.940	64.940	1,325,371
2012-02-03	64.470	64.819	63.800	64.580	64.580	1,388,012
2012-02-02	64.430	64.560	63.010	63.550	63.550	1,526,865
2012-02-01	63.610	65.090	63.100	63.760	63.760	2,437,227
2012-01-31	63.610	63.670	62.030	63.130	63.130	1,694,512
2012-01-30	63.240	63.800	62.680	63.130	63.130	1,524,867
2012-01-27	62.490	64.460	62.460	64.120	64.120	1,579,267
2012-01-26	63.140	64.510	62.732	62.980	62.980	2,586,436
2012-01-25	62.260	63.790	61.670	63.370	63.370	2,361,781
2012-01-24	61.920	62.300	61.300	62.180	62.180	1,617,855
2012-01-23	60.050	62.580	60.020	62.440	62.440	3,078,508
2012-01-20	59.820	60.350	59.230	60.120	60.120	2,580,889
2012-01-19	60.930	61.000	59.870	60.140	60.140	2,491,385
2012-01-18	60.980	60.980	59.880	60.510	60.510	2,305,930
2012-01-17	62.390	62.680	60.550	60.680	60.680	2,704,073
2012-01-13	61.060	62.120	60.760	61.960	61.960	2,815,159
2012-01-12	60.140	61.730	59.930	61.240	61.240	3,367,620
2012-01-11	59.280	61.380	58.500	60.570	60.570	4,372,416
2012-01-10	59.990	62.250	59.150	59.870	59.870	13,783,730
2012-01-09	53.180	54.080	52.420	53.440	53.440	2,973,872

← NewerPage 62 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.