Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	40.660	40.660	39.685	39.920	34.934	2,516,641
2021-07-21	40.170	41.340	40.170	40.800	35.704	2,600,854
2021-07-20	37.830	39.770	37.665	39.410	34.488	3,028,104
2021-07-19	37.690	38.680	37.305	37.810	33.088	4,587,662
2021-07-16	40.860	40.920	38.960	39.060	34.182	3,101,337
2021-07-15	41.040	41.350	40.090	40.610	35.538	2,204,632
2021-07-14	41.670	42.330	41.350	41.440	36.264	1,909,743
2021-07-13	42.470	42.830	41.050	41.550	36.361	2,460,376
2021-07-12	41.490	42.680	41.145	42.530	37.218	3,031,588
2021-07-09	41.180	42.000	41.095	41.900	36.667	2,367,017
2021-07-08	40.000	40.660	39.280	40.380	35.337	3,164,755
2021-07-07	41.560	42.030	40.250	40.900	35.792	3,832,608
2021-07-06	42.560	42.760	41.210	41.710	36.501	3,387,670
2021-07-02	42.740	42.830	41.740	42.660	37.332	3,672,669
2021-07-01	43.740	44.630	40.980	42.490	37.183	9,417,761
2021-06-30	42.140	43.590	42.075	43.480	38.050	3,670,412
2021-06-29	42.820	43.130	41.970	42.160	36.894	3,966,117
2021-06-28	43.310	43.390	42.380	42.610	37.288	3,479,471
2021-06-25	43.570	44.385	43.320	43.480	38.050	7,019,483
2021-06-24	42.950	43.340	42.420	43.030	37.656	1,724,369
2021-06-23	42.420	43.060	42.320	42.600	37.280	2,060,931
2021-06-22	42.030	42.470	41.400	42.300	37.017	1,698,257
2021-06-21	41.430	42.400	41.345	42.160	36.894	2,575,280
2021-06-18	41.770	42.075	40.980	41.170	36.028	4,497,195
2021-06-17	43.210	43.580	41.420	42.240	36.964	3,619,519
2021-06-16	43.290	43.630	42.410	43.260	37.857	2,099,498
2021-06-15	43.410	43.590	42.602	43.550	38.111	2,358,749
2021-06-14	44.360	44.680	42.790	43.270	37.866	2,491,943
2021-06-11	43.130	44.320	43.100	44.300	38.767	2,308,612
2021-06-10	43.680	44.000	42.300	42.720	37.385	2,719,337
2021-06-09	43.770	44.040	43.255	43.420	37.997	2,467,963
2021-06-08	43.220	44.270	42.960	44.000	38.505	3,129,657
2021-06-07	43.260	43.700	42.960	43.350	37.936	3,477,552
2021-06-04	42.610	42.874	40.880	42.750	37.411	6,478,772
2021-06-03	42.370	42.610	41.531	42.520	37.210	3,570,814
2021-06-02	44.900	44.969	42.400	42.710	37.376	4,552,916
2021-06-01	45.400	45.520	44.495	44.970	39.354	2,971,410
2021-05-28	45.460	45.460	43.990	44.890	39.284	2,169,364
2021-05-27	44.760	45.240	44.460	45.090	39.459	2,478,884
2021-05-26	43.440	44.720	43.440	44.340	38.802	2,803,732
2021-05-25	43.745	44.335	43.215	43.320	37.910	2,468,616
2021-05-24	43.170	43.770	42.590	43.400	37.980	2,455,370
2021-05-21	44.080	44.230	42.830	42.890	37.533	4,052,705
2021-05-20	44.570	44.700	42.140	43.610	38.163	5,270,722
2021-05-19	45.310	45.560	44.160	44.590	39.021	3,275,354
2021-05-18	47.860	48.010	46.260	46.310	40.526	3,650,851
2021-05-17	46.770	47.390	46.100	47.370	41.454	4,063,202
2021-05-14	45.530	46.935	45.285	46.820	40.972	3,293,683
2021-05-13	44.940	46.291	44.605	45.310	39.651	3,004,581
2021-05-12	45.960	46.800	44.490	44.740	39.152	3,253,553
2021-05-11	46.050	46.760	45.110	46.510	40.701	4,014,904
2021-05-10	49.110	49.410	46.910	47.020	41.147	3,500,207
2021-05-07	46.820	49.665	46.650	49.120	42.985	4,771,972
2021-05-06	48.000	48.000	45.510	46.800	40.955	6,947,205
2021-05-05	48.430	48.860	47.640	48.410	42.364	3,631,404
2021-05-04	48.300	48.520	47.370	48.000	42.005	3,803,112
2021-05-03	48.490	49.420	48.140	48.540	42.478	5,928,839
2021-04-30	47.520	48.240	47.340	47.850	41.874	4,430,173
2021-04-29	47.750	48.600	47.420	47.910	41.926	3,383,189
2021-04-28	47.050	48.140	46.760	47.500	41.568	1,966,435

← NewerPage 23 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.