lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	40.050	40.500	39.250	39.750	19.875	974,106
2010-08-04	40.360	40.800	40.000	40.480	20.240	2,294,836
2010-08-03	41.620	41.620	39.920	40.290	20.145	1,270,630
2010-08-02	42.120	42.340	41.240	41.470	20.735	1,398,534
2010-07-30	39.930	41.530	39.900	41.480	20.740	860,746
2010-07-29	40.500	40.970	39.680	40.650	20.325	845,548
2010-07-28	40.890	41.170	39.550	40.130	20.065	1,221,018
2010-07-27	43.080	43.370	41.000	41.190	20.595	1,421,476
2010-07-26	41.990	43.140	41.540	42.930	21.465	1,488,330
2010-07-23	40.470	42.000	39.680	41.950	20.975	1,832,252
2010-07-22	38.770	40.590	38.210	40.490	20.245	1,682,582
2010-07-21	38.440	39.260	38.040	38.320	19.160	1,480,064
2010-07-20	36.930	38.330	36.640	38.280	19.140	1,828,700
2010-07-19	37.960	38.450	37.330	37.890	18.945	1,644,432
2010-07-16	39.530	39.840	37.750	38.000	19.000	2,816,546
2010-07-15	39.400	39.700	38.540	39.600	19.800	1,949,068
2010-07-14	38.830	39.680	38.500	39.310	19.655	2,058,164
2010-07-13	39.320	39.650	38.350	39.130	19.565	3,024,182
2010-07-12	38.660	39.170	37.900	38.870	19.435	2,365,172
2010-07-09	38.500	39.170	38.250	38.890	19.445	1,313,286
2010-07-08	38.050	39.000	37.670	38.720	19.360	2,609,394
2010-07-07	36.330	37.790	35.650	37.580	18.790	3,123,554
2010-07-06	36.790	38.250	35.660	36.050	18.025	3,264,666
2010-07-02	38.040	38.040	36.100	36.320	18.160	2,855,042
2010-07-01	38.580	38.580	35.750	37.800	18.900	4,278,884
2010-06-30	37.580	39.400	37.130	37.220	18.610	3,876,486
2010-06-29	38.730	39.420	37.200	37.550	18.775	5,264,574
2010-06-28	40.930	41.500	39.610	39.670	19.835	3,812,840
2010-06-25	41.940	42.300	40.800	41.060	20.530	15,329,596
2010-06-24	41.750	42.700	40.540	41.860	20.930	4,077,586
2010-06-23	41.470	42.490	40.030	41.980	20.990	3,624,722
2010-06-22	43.830	44.690	41.260	41.470	20.735	4,479,046
2010-06-21	45.800	45.800	43.090	43.470	21.735	3,416,994
2010-06-18	44.600	45.320	44.100	44.190	22.095	3,037,654
2010-06-17	46.320	46.490	43.710	44.260	22.130	4,486,246
2010-06-16	43.950	46.260	43.430	45.580	22.790	4,955,746
2010-06-15	43.050	44.760	42.740	44.350	22.175	3,477,466
2010-06-14	42.430	43.290	42.220	42.430	21.215	2,677,450
2010-06-11	40.500	41.950	39.870	41.760	20.880	3,182,086
2010-06-10	40.230	42.160	40.050	40.830	20.415	7,672,886
2010-06-09	39.720	40.950	38.580	39.100	19.550	2,769,672
2010-06-08	38.380	39.400	36.880	39.050	19.525	2,697,754
2010-06-07	41.070	41.130	38.220	38.320	19.160	2,962,130
2010-06-04	42.300	43.480	39.900	40.340	20.170	4,149,886
2010-06-03	42.000	43.920	41.930	43.700	21.850	4,170,794
2010-06-02	40.430	41.460	39.640	41.460	20.730	1,610,624
2010-06-01	40.500	41.710	39.830	39.830	19.915	1,977,138
2010-05-28	41.000	42.230	40.140	40.860	20.430	2,077,924
2010-05-27	39.600	40.940	39.580	40.920	20.460	1,785,004
2010-05-26	38.430	39.600	37.980	38.410	19.205	2,883,380
2010-05-25	37.020	38.160	35.530	37.890	18.945	4,098,046
2010-05-24	38.380	39.690	38.190	38.450	19.225	1,231,070
2010-05-21	35.650	39.810	35.430	38.510	19.255	3,254,424
2010-05-20	37.130	38.280	36.380	36.720	18.360	2,277,100
2010-05-19	38.760	39.400	37.750	38.590	19.295	2,082,454
2010-05-18	39.330	39.920	38.230	39.050	19.525	2,308,988
2010-05-17	39.460	39.970	37.090	38.530	19.265	2,275,368
2010-05-14	41.260	41.260	38.830	39.370	19.685	3,160,216
2010-05-13	43.420	43.850	41.600	41.930	20.965	3,465,118
2010-05-12	39.890	43.450	39.838	43.140	21.570	4,315,094

← NewerPage 69 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.