lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	99.450	102.83	99.250	102.17	51.085	3,478,166
2011-04-20	101.96	101.98	98.790	99.730	49.865	4,596,470
2011-04-19	97.360	101.40	97.180	100.26	50.130	8,640,024
2011-04-18	91.940	97.000	91.650	96.860	48.430	6,167,274
2011-04-15	91.520	93.940	91.480	93.280	46.640	3,002,552
2011-04-14	91.550	92.380	90.540	92.025	46.013	2,923,318
2011-04-13	90.330	92.360	89.800	92.110	46.055	3,189,104
2011-04-12	87.210	90.140	86.450	89.300	44.650	3,978,870
2011-04-11	90.630	90.918	88.070	88.710	44.355	3,119,884
2011-04-08	91.990	92.560	89.630	90.280	45.140	3,303,118
2011-04-07	91.150	92.110	89.220	91.510	45.755	5,603,256
2011-04-06	94.180	94.980	90.720	92.080	46.040	4,683,612
2011-04-05	90.960	94.290	90.720	93.490	46.745	5,607,916
2011-04-04	90.070	91.000	89.000	90.940	45.470	3,387,930
2011-04-01	89.690	90.930	88.530	89.130	44.565	3,798,998
2011-03-31	89.700	89.710	88.160	89.050	44.525	4,088,420
2011-03-30	90.150	90.969	89.210	89.840	44.920	6,077,886
2011-03-29	87.050	89.250	86.110	89.170	44.585	11,792,094
2011-03-28	79.550	86.000	79.470	85.270	42.635	12,027,276
2011-03-25	79.110	80.060	78.500	78.640	39.320	3,794,360
2011-03-24	80.000	80.970	78.750	78.810	39.405	3,738,700
2011-03-23	77.300	79.770	76.400	79.280	39.640	3,529,926
2011-03-22	76.770	77.810	76.360	77.210	38.605	2,806,064
2011-03-21	76.360	77.340	75.020	76.880	38.440	4,190,922
2011-03-18	77.400	77.890	74.790	75.560	37.780	5,637,346
2011-03-17	77.310	80.770	74.530	76.366	38.183	15,768,610
2011-03-16	80.590	81.320	77.460	79.350	39.675	5,972,346
2011-03-15	75.580	79.860	74.595	79.130	39.565	4,321,306
2011-03-14	77.740	79.730	76.640	78.240	39.120	4,605,130
2011-03-11	73.750	76.900	73.593	76.500	38.250	2,598,274
2011-03-10	74.820	75.490	73.010	74.720	37.360	3,052,860
2011-03-09	75.850	77.350	74.050	76.050	38.025	2,516,084
2011-03-08	74.560	75.940	73.560	75.260	37.630	2,270,478
2011-03-07	77.990	78.600	73.360	75.180	37.590	3,772,498
2011-03-04	76.460	77.500	75.520	77.260	38.630	3,193,190
2011-03-03	75.260	76.310	74.260	75.660	37.830	2,856,266
2011-03-02	73.080	75.300	72.690	73.700	36.850	3,860,090
2011-03-01	77.550	77.880	72.830	73.800	36.900	5,504,674
2011-02-28	78.280	78.500	76.350	77.590	38.795	5,290,586
2011-02-25	76.960	78.660	76.350	76.830	38.415	3,314,076
2011-02-24	74.710	76.810	73.640	76.170	38.085	4,698,876
2011-02-23	78.090	78.890	73.590	77.270	38.635	6,090,276
2011-02-22	80.350	81.390	78.800	79.120	39.560	3,991,512
2011-02-18	83.240	83.240	81.690	82.120	41.060	1,986,366
2011-02-17	82.740	83.700	81.800	82.440	41.220	2,009,186
2011-02-16	82.500	82.950	81.530	82.600	41.300	2,458,740
2011-02-15	83.310	83.310	81.330	81.530	40.765	3,122,982
2011-02-14	84.300	84.790	83.230	83.700	41.850	3,329,520
2011-02-11	82.760	85.280	82.250	84.310	42.155	4,571,424
2011-02-10	80.700	83.190	80.410	82.770	41.385	4,409,276
2011-02-09	80.510	82.860	80.300	81.500	40.750	5,556,340
2011-02-08	79.690	80.950	79.010	80.890	40.445	6,526,266
2011-02-07	78.070	79.110	77.500	78.390	39.195	4,452,360
2011-02-04	72.420	77.350	72.080	76.960	38.480	8,550,434
2011-02-03	71.760	74.000	71.320	72.010	36.005	3,818,510
2011-02-02	73.300	73.490	71.250	71.910	35.955	3,186,304
2011-02-01	69.580	73.790	69.260	73.200	36.600	7,085,692
2011-01-31	68.900	69.690	68.030	68.680	34.340	1,582,514
2011-01-28	70.330	71.250	68.020	68.610	34.305	2,928,112
2011-01-27	68.350	70.470	68.160	70.300	35.150	2,638,396

← NewerPage 66 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.