lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	61.400	63.960	60.870	63.510	63.510	3,668,813
2011-07-18	60.380	61.000	59.730	60.480	60.480	2,084,786
2011-07-15	60.750	60.780	59.520	60.540	60.540	2,764,870
2011-07-14	61.910	62.190	59.290	59.740	59.740	3,927,139
2011-07-13	60.900	62.860	60.260	60.640	60.640	4,339,577
2011-07-12	58.740	60.700	58.600	59.920	59.920	3,498,217
2011-07-11	118.82	120.57	116.60	117.78	58.890	3,059,978
2011-07-08	119.51	120.98	117.91	120.25	60.125	4,925,096
2011-07-07	122.80	123.84	120.34	121.70	60.850	4,623,790
2011-07-06	118.61	121.75	118.10	121.36	60.680	4,488,316
2011-07-05	116.00	119.88	115.46	118.75	59.375	4,645,662
2011-07-01	111.82	115.93	111.16	115.62	57.810	3,110,438
2011-06-30	110.05	113.25	109.73	111.82	55.910	3,918,814
2011-06-29	114.13	114.20	111.16	111.68	55.840	3,938,688
2011-06-28	109.67	113.50	109.56	113.10	56.550	4,840,186
2011-06-27	104.00	108.99	102.15	108.58	54.290	4,660,176
2011-06-24	106.42	106.48	103.28	104.38	52.190	4,462,296
2011-06-23	100.17	106.75	99.090	106.70	53.350	6,345,340
2011-06-22	102.68	104.92	101.30	101.37	50.685	4,151,738
2011-06-21	98.720	103.45	98.440	102.81	51.405	6,477,700
2011-06-20	92.880	97.870	92.740	97.750	48.875	4,310,110
2011-06-17	92.210	94.000	91.690	93.380	46.690	3,997,502
2011-06-16	91.390	91.750	89.100	90.980	45.490	3,436,626
2011-06-15	90.800	93.590	90.302	91.330	45.665	4,096,522
2011-06-14	89.190	91.620	88.810	91.500	45.750	3,753,854
2011-06-13	90.950	91.500	86.410	87.900	43.950	6,392,856
2011-06-10	92.200	93.240	89.050	89.940	44.970	13,449,260
2011-06-09	85.570	86.930	84.060	86.140	43.070	4,903,534
2011-06-08	83.090	85.690	82.820	84.340	42.170	4,354,376
2011-06-07	84.410	85.170	82.360	83.090	41.545	5,223,384
2011-06-06	86.420	87.400	83.560	83.870	41.935	4,550,296
2011-06-03	85.670	88.950	85.610	86.660	43.330	3,137,478
2011-06-02	87.910	88.780	85.550	87.320	43.660	3,567,704
2011-06-01	90.150	90.390	87.650	87.910	43.955	4,055,210
2011-05-31	91.890	91.950	89.000	90.800	45.400	8,796,990
2011-05-27	91.400	91.651	88.051	90.080	45.040	6,909,742
2011-05-26	95.420	96.400	91.060	91.750	45.875	7,469,782
2011-05-25	95.950	98.290	95.810	97.580	48.790	2,872,784
2011-05-24	97.420	97.900	95.910	97.230	48.615	2,718,198
2011-05-23	94.200	97.250	94.013	96.510	48.255	2,503,544
2011-05-20	96.480	96.800	95.050	96.290	48.145	2,379,684
2011-05-19	99.000	99.000	96.520	97.240	48.620	2,148,590
2011-05-18	95.240	98.250	95.060	98.150	49.075	2,356,294
2011-05-17	93.130	94.990	92.250	94.850	47.425	2,825,262
2011-05-16	95.430	95.440	93.300	94.070	47.035	2,173,620
2011-05-13	97.090	97.090	94.960	95.230	47.615	2,316,020
2011-05-12	96.000	98.000	94.680	97.040	48.520	1,737,740
2011-05-11	98.850	99.180	95.160	96.670	48.335	2,281,966
2011-05-10	99.390	101.14	97.553	98.890	49.445	2,587,890
2011-05-09	95.400	99.000	94.130	98.990	49.495	2,921,878
2011-05-06	95.720	96.930	94.070	94.950	47.475	1,893,090
2011-05-05	91.920	95.988	91.520	93.990	46.995	2,865,380
2011-05-04	92.830	94.940	90.170	93.230	46.615	3,461,286
2011-05-03	95.580	95.580	92.160	93.300	46.650	5,049,846
2011-05-02	100.27	100.63	96.000	96.350	48.175	3,887,940
2011-04-29	99.020	100.67	98.600	100.05	50.025	2,004,032
2011-04-28	100.18	101.91	99.020	99.330	49.665	2,545,688
2011-04-27	97.943	100.86	97.200	100.48	50.240	3,700,282
2011-04-26	100.27	101.68	98.280	98.620	49.310	3,284,330
2011-04-25	102.49	102.53	100.10	101.38	50.690	1,778,754

← NewerPage 65 of 79 · 4,734 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.