Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	39.565	39.790	39.090	39.200	34.517	1,755,103
2021-10-14	39.050	39.495	38.710	39.180	34.499	2,142,259
2021-10-13	38.750	38.810	38.000	38.410	33.821	2,544,564
2021-10-12	37.820	38.590	37.270	38.380	33.795	3,498,050
2021-10-11	37.325	37.980	37.160	37.430	32.958	3,029,800
2021-10-08	38.090	38.110	36.795	37.360	32.896	2,190,138
2021-10-07	38.290	39.085	38.080	38.180	33.618	3,175,140
2021-10-06	38.080	38.450	37.220	37.630	33.134	3,583,687
2021-10-05	38.290	39.519	38.130	38.440	33.847	2,866,786
2021-10-04	38.150	38.830	37.600	37.980	33.442	3,673,120
2021-10-01	37.170	38.280	36.720	38.020	33.478	2,696,903
2021-09-30	38.320	38.370	36.540	37.020	32.597	6,718,927
2021-09-29	39.940	39.970	38.580	38.750	34.120	2,451,137
2021-09-28	39.960	40.490	39.450	39.560	34.834	1,914,072
2021-09-27	39.520	40.640	39.520	40.100	35.309	2,156,249
2021-09-24	39.590	39.850	38.370	39.460	34.746	2,619,565
2021-09-23	39.790	40.995	39.705	40.350	35.529	3,298,868
2021-09-22	38.730	39.460	38.483	38.980	34.323	2,113,409
2021-09-21	38.500	39.020	38.110	38.450	33.856	3,300,764
2021-09-20	39.130	39.635	37.420	38.010	33.469	4,471,509
2021-09-17	40.660	41.400	40.195	40.400	35.573	3,416,658
2021-09-16	40.070	41.500	40.030	40.710	35.846	3,041,542
2021-09-15	39.680	39.980	39.270	39.940	35.168	3,048,762
2021-09-14	40.590	40.590	39.560	40.050	35.265	2,835,381
2021-09-13	40.870	40.975	40.190	40.310	35.494	2,474,395
2021-09-10	40.790	41.320	40.430	40.470	35.635	2,226,570
2021-09-09	39.740	40.980	39.640	40.520	35.679	2,288,686
2021-09-08	40.470	40.470	39.230	39.380	34.675	3,556,347
2021-09-07	40.820	41.110	40.404	40.750	35.881	4,340,058
2021-09-03	40.300	40.800	39.920	40.570	35.723	2,193,234
2021-09-02	40.580	41.300	40.250	40.620	35.547	3,184,590
2021-09-01	41.010	41.270	40.390	40.540	35.477	2,879,477
2021-08-31	41.240	41.540	39.970	40.320	35.284	3,910,787
2021-08-30	42.700	42.810	41.210	41.250	36.098	2,975,644
2021-08-27	41.940	42.990	41.860	42.650	37.323	3,145,146
2021-08-26	42.840	42.880	41.410	41.850	36.623	3,717,790
2021-08-25	42.820	43.550	42.710	43.160	37.770	3,296,062
2021-08-24	42.650	43.915	42.610	43.310	37.901	7,209,139
2021-08-23	40.980	42.400	40.880	42.310	37.026	5,465,585
2021-08-20	40.400	40.660	39.080	40.580	35.512	8,825,726
2021-08-19	40.450	41.450	39.667	40.170	35.153	8,507,037
2021-08-18	41.650	42.810	41.260	41.460	36.282	4,597,497
2021-08-17	43.310	43.460	41.510	42.030	36.781	3,353,156
2021-08-16	44.270	44.270	43.310	43.820	38.347	2,602,803
2021-08-13	44.675	44.730	43.950	44.230	38.706	2,241,481
2021-08-12	44.230	45.030	44.120	44.700	39.117	2,787,009
2021-08-11	43.850	44.185	43.380	44.090	38.583	2,132,123
2021-08-10	43.210	44.760	43.160	43.840	38.365	2,258,503
2021-08-09	43.510	43.740	43.000	43.180	37.787	1,567,772
2021-08-06	43.720	44.260	43.470	44.010	38.513	2,405,860
2021-08-05	42.760	43.680	42.760	43.460	38.032	2,238,369
2021-08-04	43.150	43.910	42.680	42.740	37.402	2,706,261
2021-08-03	42.760	43.680	41.700	43.430	38.006	2,663,698
2021-08-02	42.680	43.760	42.290	42.330	37.043	3,251,320
2021-07-30	42.030	43.640	41.780	42.300	37.017	4,543,634
2021-07-29	40.850	41.680	40.790	41.260	36.107	2,059,957
2021-07-28	41.430	41.630	39.640	40.470	35.416	2,318,117
2021-07-27	40.690	41.090	40.240	41.020	35.897	2,182,162
2021-07-26	40.380	41.277	40.370	41.250	36.098	1,864,566
2021-07-23	40.310	40.811	39.830	40.090	35.083	1,477,695

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-04-05	2:1
2003-10-02	2:1
2002-07-05	2:1

Dividends

Ex-date	Amount
2026-09-04	0.4625 USD
2026-06-05	0.4000 USD
2026-03-06	0.4000 USD
2025-12-05	0.4000 USD
2025-09-05	0.4000 USD
2025-06-06	0.3500 USD
2025-03-06	0.3500 USD
2024-12-06	0.3500 USD
2024-09-06	0.3500 USD
2024-06-07	0.3500 USD
2024-03-07	0.3500 USD
2023-12-07	0.3500 USD
2023-09-07	0.3500 USD
2023-06-08	0.3000 USD
2023-03-09	0.3000 USD
2022-12-08	0.3000 USD
2022-09-08	0.3000 USD
2022-06-02	0.2500 USD
2022-03-03	0.2500 USD
2021-12-02	0.2500 USD
2021-09-03	0.2500 USD
2020-03-05	0.3375 USD
2019-12-05	0.3375 USD
2019-09-05	0.3375 USD
2019-06-06	0.3375 USD
2019-03-07	0.3375 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.