lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	52.160	53.940	51.800	53.680	53.680	4,564,076
2012-01-05	50.840	52.530	50.140	52.100	52.100	4,089,535
2012-01-04	48.170	51.250	48.150	51.150	51.150	7,477,100
2012-01-03	47.500	48.710	46.880	47.030	47.030	2,332,638
2011-12-30	46.730	47.280	46.510	46.660	46.660	1,061,496
2011-12-29	47.260	47.750	46.710	47.040	47.040	1,330,933
2011-12-28	48.300	48.650	46.920	47.110	47.110	1,661,602
2011-12-27	47.810	49.040	47.750	48.640	48.640	1,344,301
2011-12-23	46.740	48.000	46.500	47.910	47.910	1,480,978
2011-12-22	45.820	46.980	45.760	46.790	46.790	1,770,010
2011-12-21	46.880	46.880	44.610	45.890	45.890	2,141,128
2011-12-20	45.730	46.830	45.563	46.770	46.770	2,121,640
2011-12-19	45.400	45.750	45.000	45.110	45.110	2,324,197
2011-12-16	45.420	45.600	44.310	45.260	45.260	3,597,092
2011-12-15	44.170	45.190	42.750	45.130	45.130	3,409,795
2011-12-14	44.490	44.750	43.100	43.610	43.610	3,731,938
2011-12-13	47.800	48.490	44.220	44.810	44.810	3,866,245
2011-12-12	47.200	47.800	46.550	47.730	47.730	2,995,047
2011-12-09	46.160	48.100	45.590	47.800	47.800	4,320,829
2011-12-08	45.560	46.660	45.180	45.860	45.860	4,136,239
2011-12-07	45.710	45.710	44.710	45.300	45.300	4,137,680
2011-12-06	48.300	48.500	45.370	45.540	45.540	6,416,625
2011-12-05	50.400	50.690	47.540	48.360	48.360	7,697,966
2011-12-02	48.660	50.320	48.635	49.690	49.690	8,979,864
2011-12-01	41.940	47.760	41.700	47.170	47.170	28,910,340
2011-11-30	49.690	50.010	48.850	49.700	49.700	4,225,567
2011-11-29	49.060	49.260	47.300	47.760	47.760	2,420,869
2011-11-28	49.000	49.935	48.130	48.930	48.930	3,005,893
2011-11-25	46.940	47.600	46.060	46.260	46.260	1,245,118
2011-11-23	46.670	47.400	46.000	46.700	46.700	2,619,772
2011-11-22	47.410	48.180	46.240	47.010	47.010	2,763,165
2011-11-21	47.630	48.050	46.670	47.440	47.440	2,972,710
2011-11-18	51.140	51.140	48.380	49.060	49.060	2,803,756
2011-11-17	53.220	53.310	50.010	50.320	50.320	3,129,374
2011-11-16	53.870	54.150	51.300	51.690	51.690	2,647,476
2011-11-15	52.010	54.980	51.600	54.660	54.660	3,355,303
2011-11-14	53.900	54.630	52.580	52.710	52.710	2,538,952
2011-11-11	54.550	55.050	53.340	53.950	53.950	2,117,632
2011-11-10	55.300	55.610	53.500	53.980	53.980	1,620,110
2011-11-09	55.940	56.470	54.100	54.480	54.480	2,801,293
2011-11-08	55.610	57.930	55.250	57.460	57.460	3,787,891
2011-11-07	55.990	56.110	54.200	55.290	55.290	1,483,117
2011-11-04	55.520	56.680	54.880	55.980	55.980	2,236,380
2011-11-03	56.110	56.820	53.600	56.300	56.300	2,819,070
2011-11-02	56.020	56.150	54.390	55.760	55.760	2,067,635
2011-11-01	54.510	55.240	52.570	54.850	54.850	3,973,308
2011-10-31	57.710	59.460	56.410	56.480	56.480	3,207,133
2011-10-28	57.000	58.500	56.560	57.940	57.940	2,237,808
2011-10-27	55.720	58.440	54.920	57.580	57.580	4,757,241
2011-10-26	52.410	53.930	51.150	53.160	53.160	3,318,963
2011-10-25	53.100	53.890	51.700	51.750	51.750	2,158,468
2011-10-24	50.490	54.410	50.330	53.890	53.890	3,211,419
2011-10-21	51.070	51.780	49.660	50.100	50.100	2,303,892
2011-10-20	50.070	50.910	48.740	50.180	50.180	2,013,796
2011-10-19	51.650	52.380	49.990	50.220	50.220	1,968,109
2011-10-18	52.260	52.312	49.270	51.420	51.420	4,078,365
2011-10-17	53.750	54.160	52.360	52.530	52.530	2,672,880
2011-10-14	54.340	54.850	52.770	54.240	54.240	1,764,138
2011-10-13	52.990	53.230	51.790	52.960	52.960	1,984,599
2011-10-12	53.780	55.000	53.121	53.210	53.210	2,670,685

← NewerPage 63 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.