lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	44.200	44.800	44.030	44.320	22.160	1,224,496
2010-10-28	45.240	45.240	43.950	44.130	22.065	841,942
2010-10-27	45.540	45.570	43.930	44.660	22.330	1,758,614
2010-10-26	44.700	46.480	44.440	45.650	22.825	2,287,818
2010-10-25	45.400	45.730	43.890	44.880	22.440	1,958,340
2010-10-22	43.300	44.760	43.110	44.760	22.380	2,245,226
2010-10-21	43.690	44.210	42.540	43.090	21.545	1,655,002
2010-10-20	43.550	44.260	43.350	43.550	21.775	1,310,834
2010-10-19	44.780	44.980	43.030	43.310	21.655	3,022,438
2010-10-18	45.150	45.900	44.950	45.590	22.795	2,215,222
2010-10-15	46.210	46.770	45.710	46.030	23.015	2,613,166
2010-10-14	45.200	46.740	45.050	46.730	23.365	1,814,716
2010-10-13	47.000	47.020	45.370	45.590	22.795	2,470,010
2010-10-12	46.010	46.700	45.490	45.940	22.970	2,658,260
2010-10-11	48.320	48.450	46.070	46.320	23.160	2,310,422
2010-10-08	45.430	47.990	45.210	47.480	23.740	4,443,534
2010-10-07	44.010	45.410	43.670	45.225	22.613	1,961,858
2010-10-06	45.220	45.220	42.900	43.490	21.745	1,813,708
2010-10-05	44.430	44.700	43.850	44.490	22.245	1,222,744
2010-10-04	44.650	46.000	43.360	44.060	22.030	1,731,092
2010-10-01	45.160	45.680	43.990	44.590	22.295	1,253,114
2010-09-30	45.500	45.840	43.380	44.720	22.360	3,343,710
2010-09-29	46.000	46.570	44.970	45.190	22.595	2,553,406
2010-09-28	44.260	46.190	42.490	45.830	22.915	4,329,260
2010-09-27	43.280	44.370	42.630	43.240	21.620	1,309,886
2010-09-24	42.800	43.480	42.800	43.250	21.625	1,040,526
2010-09-23	42.280	43.460	41.510	42.100	21.050	1,071,852
2010-09-22	43.820	43.990	42.000	42.520	21.260	3,400,272
2010-09-21	43.800	44.870	43.760	44.260	22.130	1,171,700
2010-09-20	44.250	44.500	43.510	44.480	22.240	1,676,308
2010-09-17	43.300	44.400	43.000	43.800	21.900	1,783,014
2010-09-16	43.310	43.690	43.000	43.400	21.700	1,159,892
2010-09-15	43.000	44.000	42.820	43.690	21.845	1,749,690
2010-09-14	42.900	43.990	42.300	43.510	21.755	2,726,192
2010-09-13	40.960	42.880	40.910	42.650	21.325	4,958,808
2010-09-10	39.910	40.880	39.100	40.530	20.265	14,985,628
2010-09-09	36.800	37.090	35.610	35.850	17.925	2,721,854
2010-09-08	35.230	36.650	35.200	36.100	18.050	1,641,652
2010-09-07	34.650	35.560	34.592	35.150	17.575	1,143,540
2010-09-03	34.740	35.730	34.710	35.110	17.555	1,363,818
2010-09-02	34.000	34.700	33.750	34.360	17.180	1,512,162
2010-09-01	33.120	33.950	33.020	33.710	16.855	2,219,246
2010-08-31	31.370	33.590	31.080	32.873	16.436	4,360,582
2010-08-30	33.720	34.250	31.630	31.900	15.950	7,415,976
2010-08-27	35.980	36.230	33.150	35.530	17.765	4,392,736
2010-08-26	37.040	37.290	35.410	35.610	17.805	1,835,092
2010-08-25	36.620	37.192	36.310	36.990	18.495	1,620,180
2010-08-24	37.060	37.789	36.400	37.140	18.570	994,458
2010-08-23	38.450	38.840	37.540	37.800	18.900	634,498
2010-08-20	37.850	38.240	37.300	38.150	19.075	699,566
2010-08-19	38.960	39.190	37.740	37.760	18.880	918,446
2010-08-18	39.480	39.750	38.520	39.070	19.535	734,690
2010-08-17	38.590	39.510	38.580	39.230	19.615	752,182
2010-08-16	37.550	38.500	37.210	38.220	19.110	679,684
2010-08-13	38.090	38.540	37.780	37.880	18.940	551,286
2010-08-12	37.510	38.300	37.240	38.110	19.055	765,076
2010-08-11	38.500	38.570	37.570	38.010	19.005	1,064,676
2010-08-10	39.570	39.940	38.760	39.300	19.650	762,336
2010-08-09	40.100	40.400	39.700	40.060	20.030	802,700
2010-08-06	39.250	40.080	39.100	40.060	20.030	823,204

← NewerPage 68 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.