LULU Historical Prices | lululemon athletica inc. Stock

Dow

0.34% Nasdaq

0.16%

Lululemon Athletica Inc. (LULU)

-NasdaqGS

81.46 0.84(1.04%) May 21, 4:00PM EDT|After Hours : 81.40 0.06 (0.07%) May 21, 7:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	80.38	82.47	80.22	81.46	1,949,800	81.46
May 20, 2013	80.48	81.26	80.11	80.62	1,074,000	80.62
May 17, 2013	79.43	81.32	79.43	81.05	1,075,000	81.05
May 16, 2013	80.89	81.44	79.55	79.85	1,363,300	79.85
May 15, 2013	81.27	81.69	80.32	80.58	1,453,600	80.58
May 14, 2013	79.88	81.77	79.33	81.10	2,632,300	81.10
May 13, 2013	80.05	81.28	79.42	79.55	1,277,400	79.55
May 10, 2013	79.13	81.30	78.26	80.41	2,400,300	80.41
May 9, 2013	75.45	81.25	74.86	79.07	6,583,900	79.07
May 8, 2013	76.61	76.61	74.47	75.08	2,130,600	75.08
May 7, 2013	74.22	74.90	74.10	74.79	1,989,500	74.79
May 6, 2013	76.51	76.61	74.21	74.40	1,858,800	74.40
May 3, 2013	76.05	77.15	75.81	76.36	2,931,800	76.36
May 2, 2013	75.80	77.04	75.32	76.88	1,588,300	76.88
May 1, 2013	75.95	76.37	75.04	75.44	1,528,800	75.44
Apr 30, 2013	74.73	76.20	74.50	76.13	1,539,100	76.13
Apr 29, 2013	74.63	75.21	74.04	75.05	1,336,200	75.05
Apr 26, 2013	74.90	75.69	73.45	74.14	1,545,700	74.14
Apr 25, 2013	75.90	76.80	74.48	75.10	1,524,300	75.10
Apr 24, 2013	74.79	76.07	73.57	75.78	2,283,600	75.78
Apr 23, 2013	73.80	77.27	73.60	74.26	6,380,800	74.26
Apr 22, 2013	69.20	74.23	68.43	73.89	6,337,200	73.89
Apr 19, 2013	68.73	69.49	67.51	68.38	2,401,300	68.38
Apr 18, 2013	71.31	71.51	68.36	68.85	3,764,600	68.85
Apr 17, 2013	70.64	71.75	69.69	71.34	3,520,200	71.34
Apr 16, 2013	69.59	71.32	69.35	70.03	2,610,600	70.03
Apr 15, 2013	69.60	71.87	68.81	69.14	3,837,200	69.14
Apr 12, 2013	68.55	69.89	67.75	69.60	2,567,000	69.60
Apr 11, 2013	66.57	69.03	66.50	68.81	2,921,100	68.81
Apr 10, 2013	66.57	67.41	66.12	66.53	1,880,600	66.53
Apr 9, 2013	65.92	67.57	64.70	66.05	2,546,500	66.05
Apr 8, 2013	64.12	65.80	63.92	65.76	1,928,600	65.76
Apr 5, 2013	64.63	64.77	62.80	64.33	3,401,800	64.33
Apr 4, 2013	63.40	66.10	63.12	65.66	3,146,000	65.66
Apr 3, 2013	63.44	65.38	63.01	64.24	2,480,500	64.24
Apr 2, 2013	62.54	63.58	62.36	63.24	1,525,900	63.24
Apr 1, 2013	62.33	63.76	62.10	62.32	2,192,400	62.32
Mar 28, 2013	62.65	62.70	61.89	62.35	1,850,200	62.35
Mar 27, 2013	62.63	62.84	61.88	62.78	3,548,200	62.78
Mar 26, 2013	63.50	63.80	62.70	63.03	2,880,200	63.03
Mar 25, 2013	62.64	63.29	61.82	63.08	3,365,500	63.08
Mar 22, 2013	64.46	64.88	61.60	62.35	7,563,200	62.35
Mar 21, 2013	64.09	65.24	63.50	64.70	8,044,300	64.70
Mar 20, 2013	64.18	64.48	63.23	63.88	4,724,400	63.88
Mar 19, 2013	63.05	64.57	62.00	64.08	17,485,400	64.08
Mar 18, 2013	67.35	67.44	65.73	65.90	4,024,200	65.90
Mar 15, 2013	70.06	70.39	68.43	68.48	2,696,200	68.48
Mar 14, 2013	68.79	70.53	68.58	70.47	2,054,400	70.47
Mar 13, 2013	69.08	69.65	68.41	68.63	953,400	68.63
Mar 12, 2013	69.52	69.93	68.70	68.74	976,800	68.74
Mar 11, 2013	69.15	70.40	69.04	69.48	1,648,200	69.48
Mar 8, 2013	68.61	69.98	68.09	69.92	1,488,500	69.92
Mar 7, 2013	69.82	70.17	68.00	68.05	1,366,500	68.05
Mar 6, 2013	69.18	70.58	69.18	69.51	1,771,500	69.51
Mar 5, 2013	67.51	69.39	67.18	69.13	2,280,800	69.13
Mar 4, 2013	67.29	68.43	66.84	67.05	1,360,600	67.05
Mar 1, 2013	66.52	67.52	65.75	67.50	2,193,300	67.50
Feb 28, 2013	67.79	68.78	67.00	67.05	1,429,100	67.05
Feb 27, 2013	66.04	68.06	65.70	67.72	2,283,800	67.72
Feb 26, 2013	67.51	67.66	65.19	65.97	2,696,800	65.97
Feb 25, 2013	67.35	68.23	66.72	66.73	1,934,700	66.73
Feb 22, 2013	67.34	67.67	66.07	67.05	2,026,400	67.05
Feb 21, 2013	67.61	67.77	66.35	66.84	1,827,400	66.84
Feb 20, 2013	69.31	70.78	68.08	68.16	2,255,200	68.16
Feb 19, 2013	68.28	69.79	68.06	69.75	2,540,700	69.75
Feb 15, 2013	67.10	68.24	66.81	67.85	2,986,200	67.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LULU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lululemon Athletica Inc. (LULU)