lululemon athletica inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	253.41	256.80	252.37	253.86	253.86	905,256
2020-02-12	252.11	254.16	250.78	253.94	253.94	658,191
2020-02-11	249.34	252.39	248.34	251.58	251.58	1,015,053
2020-02-10	244.02	249.74	244.02	248.54	248.54	1,192,235
2020-02-07	243.77	246.89	242.17	243.51	243.51	1,087,615
2020-02-06	244.35	244.53	242.79	243.78	243.78	1,155,913
2020-02-05	249.15	249.71	243.56	243.90	243.90	1,518,920
2020-02-04	249.85	250.10	247.66	247.99	247.99	1,354,876
2020-02-03	240.18	247.70	240.18	246.37	246.37	1,792,231
2020-01-31	243.48	243.58	239.30	239.39	239.39	1,391,572
2020-01-30	241.84	244.00	240.90	243.77	243.77	770,997
2020-01-29	240.32	244.33	238.77	243.66	243.66	998,493
2020-01-28	238.66	240.19	236.33	239.35	239.35	971,529
2020-01-27	233.80	237.87	231.84	236.74	236.74	1,292,033
2020-01-24	243.74	245.06	239.27	240.35	240.35	938,342
2020-01-23	242.62	244.28	241.50	243.06	243.06	868,687
2020-01-22	243.30	246.02	243.06	244.30	244.30	1,205,824
2020-01-21	241.43	243.48	240.00	242.52	242.52	1,604,776
2020-01-17	245.51	245.73	241.15	241.25	241.25	1,335,697
2020-01-16	245.00	245.52	241.79	243.71	243.71	1,409,674
2020-01-15	245.15	246.04	243.39	243.49	243.49	996,886
2020-01-14	246.28	247.51	243.45	243.77	243.77	1,644,341
2020-01-13	238.57	245.35	238.11	245.18	245.18	4,120,297
2020-01-10	236.21	236.28	233.26	234.84	234.84	1,178,265
2020-01-09	239.22	239.47	235.29	235.90	235.90	1,141,626
2020-01-08	234.88	238.01	234.01	237.27	237.27	1,884,976
2020-01-07	235.50	236.85	233.34	233.70	233.70	1,375,380
2020-01-06	231.49	235.53	230.80	235.43	235.43	1,461,113
2020-01-03	231.24	234.50	230.23	232.64	232.64	1,316,345
2020-01-02	232.90	233.47	231.77	233.42	233.42	1,439,799
2019-12-31	231.14	232.00	229.67	231.67	231.67	943,316
2019-12-30	229.80	231.75	227.53	230.83	230.83	1,204,373
2019-12-27	232.56	232.79	229.76	230.02	230.02	1,516,603
2019-12-26	229.39	233.42	229.31	231.17	231.17	1,794,241
2019-12-24	228.47	229.41	227.11	229.03	229.03	613,562
2019-12-23	230.80	231.14	227.07	228.13	228.13	1,453,375
2019-12-20	224.69	230.57	224.39	230.29	230.29	3,297,909
2019-12-19	223.79	224.75	222.27	224.13	224.13	1,809,317
2019-12-18	223.97	225.60	223.30	224.31	224.31	2,072,329
2019-12-17	225.83	226.44	221.46	222.98	222.98	2,311,282
2019-12-16	224.72	227.32	223.76	225.35	225.35	2,771,723
2019-12-13	220.43	225.50	218.81	223.55	223.55	5,234,149
2019-12-12	226.05	228.82	218.18	224.47	224.47	11,290,620
2019-12-11	229.90	235.50	228.00	233.19	233.19	5,349,572
2019-12-10	231.67	231.70	227.07	229.65	229.65	2,925,406
2019-12-09	232.03	233.53	230.23	230.88	230.88	2,142,526
2019-12-06	232.56	233.12	229.06	229.38	229.38	1,924,583
2019-12-05	227.50	230.82	226.28	230.79	230.79	1,390,247
2019-12-04	225.00	226.33	223.48	225.58	225.58	1,555,791
2019-12-03	222.57	223.99	220.90	223.19	223.19	1,471,440
2019-12-02	226.25	227.00	222.81	225.53	225.53	1,421,746
2019-11-29	228.74	228.84	225.57	225.69	225.69	783,515
2019-11-27	223.89	229.65	223.04	228.83	228.83	1,774,630
2019-11-26	223.26	225.01	220.25	222.84	222.84	1,522,024
2019-11-25	222.03	226.66	222.00	222.16	222.16	1,814,868
2019-11-22	218.00	220.00	215.11	219.90	219.90	1,998,779
2019-11-21	216.98	218.90	216.51	216.74	216.74	978,319
2019-11-20	216.84	218.06	215.33	217.04	217.04	1,534,639
2019-11-19	217.79	219.97	216.51	216.88	216.88	1,731,043
2019-11-18	214.50	219.08	213.91	218.46	218.46	2,023,672

← NewerPage 29 of 79 · 4,731 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.