lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	27.610	28.520	27.350	28.350	14.175	736,986
2010-02-11	27.030	28.130	26.920	27.920	13.960	743,670
2010-02-10	27.410	27.660	27.000	27.210	13.605	774,604
2010-02-09	26.990	27.680	26.890	27.490	13.745	1,399,728
2010-02-08	26.220	26.890	26.210	26.570	13.285	1,699,342
2010-02-05	27.190	27.250	25.750	26.270	13.135	4,177,050
2010-02-04	28.620	28.700	27.200	27.250	13.625	1,721,062
2010-02-03	28.890	29.179	28.510	28.960	14.480	852,828
2010-02-02	28.300	29.270	28.240	29.200	14.600	1,687,250
2010-02-01	28.300	28.650	28.190	28.350	14.175	826,000
2010-01-29	28.430	29.130	27.990	28.240	14.120	1,494,008
2010-01-28	29.280	29.460	28.040	28.350	14.175	1,748,444
2010-01-27	28.830	29.280	28.620	29.070	14.535	948,006
2010-01-26	29.030	29.290	28.750	29.020	14.510	1,044,346
2010-01-25	30.260	30.600	28.600	29.060	14.530	1,816,190
2010-01-22	31.100	31.150	29.720	30.040	15.020	2,519,854
2010-01-21	31.530	31.920	31.170	31.490	15.745	2,802,960
2010-01-20	31.100	31.625	30.640	31.530	15.765	1,266,698
2010-01-19	31.060	31.670	30.520	31.670	15.835	1,196,136
2010-01-15	31.970	32.140	30.720	31.140	15.570	1,490,534
2010-01-14	32.330	32.550	31.830	31.860	15.930	898,562
2010-01-13	31.650	32.410	31.380	32.320	16.160	1,500,620
2010-01-12	31.500	31.800	31.050	31.350	15.675	947,086
2010-01-11	32.400	32.400	31.500	31.810	15.905	1,054,396
2010-01-08	32.240	32.640	31.772	32.270	16.135	634,452
2010-01-07	32.510	32.950	31.790	32.310	16.155	954,216
2010-01-06	31.850	32.650	31.690	32.500	16.250	1,906,254
2010-01-05	30.990	31.860	30.900	31.830	15.915	1,268,662
2010-01-04	30.870	31.540	30.590	30.910	15.455	1,663,142
2009-12-31	30.190	30.900	30.070	30.100	15.050	789,130
2009-12-30	30.810	31.070	30.000	30.200	15.100	1,032,952
2009-12-29	30.170	31.200	30.170	30.840	15.420	1,245,738
2009-12-28	30.570	31.000	29.814	30.090	15.045	1,072,898
2009-12-24	30.250	30.600	30.100	30.240	15.120	510,606
2009-12-23	30.420	30.500	29.440	30.150	15.075	1,738,432
2009-12-22	28.640	30.190	28.630	30.070	15.035	3,885,216
2009-12-21	27.590	28.690	27.450	28.310	14.155	1,262,756
2009-12-18	27.500	27.650	26.835	27.500	13.750	1,198,222
2009-12-17	27.770	27.850	26.870	27.340	13.670	732,388
2009-12-16	28.110	28.250	27.690	27.920	13.960	842,894
2009-12-15	27.490	28.260	27.220	27.740	13.870	828,754
2009-12-14	27.460	27.860	26.750	27.720	13.860	1,262,006
2009-12-11	26.840	27.450	26.610	27.170	13.585	1,720,988
2009-12-10	28.140	28.600	26.160	26.730	13.365	5,165,050
2009-12-09	26.820	27.990	26.440	27.670	13.835	3,625,610
2009-12-08	26.960	27.260	26.720	26.810	13.405	1,040,220
2009-12-07	26.950	27.480	26.950	27.330	13.665	1,267,618
2009-12-04	26.600	27.170	26.000	27.030	13.515	1,329,998
2009-12-03	26.760	26.760	25.910	25.920	12.960	1,378,122
2009-12-02	26.730	27.350	26.490	26.560	13.280	793,316
2009-12-01	26.200	27.250	26.200	26.760	13.380	829,260
2009-11-30	26.300	26.430	25.460	26.170	13.085	935,634
2009-11-27	25.900	27.019	25.890	26.430	13.215	359,988
2009-11-25	26.740	27.260	26.520	27.010	13.505	625,044
2009-11-24	26.580	26.580	25.830	26.410	13.205	695,146
2009-11-23	26.830	27.460	26.430	26.520	13.260	1,093,520
2009-11-20	26.690	27.070	26.140	26.460	13.230	1,038,638
2009-11-19	27.330	27.430	26.500	26.960	13.480	990,280
2009-11-18	27.650	28.288	27.360	27.700	13.850	421,506
2009-11-17	28.150	28.280	27.510	27.720	13.860	687,044

← NewerPage 71 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.