Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	46.240	47.670	46.230	47.370	41.454	2,653,264
2021-04-26	46.410	47.120	45.652	45.980	40.237	2,610,552
2021-04-23	45.620	46.538	45.240	46.360	40.570	2,284,199
2021-04-22	45.190	45.990	44.670	45.160	39.520	1,977,112
2021-04-21	43.270	44.980	43.030	44.930	39.319	3,677,717
2021-04-20	44.830	45.020	42.990	43.520	38.085	2,899,643
2021-04-19	46.160	46.160	44.980	45.230	39.581	2,518,417
2021-04-16	46.580	46.890	46.040	46.560	40.745	2,874,231
2021-04-15	46.160	47.070	45.380	46.250	40.474	2,942,560
2021-04-14	45.300	46.139	45.250	45.420	39.747	2,924,270
2021-04-13	45.370	45.450	43.709	45.060	39.432	3,273,220
2021-04-12	44.670	45.725	44.580	45.520	39.835	2,866,056
2021-04-09	43.800	45.110	43.560	44.930	39.319	3,206,868
2021-04-08	43.090	43.610	42.260	43.370	37.953	2,678,431
2021-04-07	43.250	43.930	42.730	43.090	37.708	2,468,417
2021-04-06	42.720	43.750	42.480	42.860	37.507	4,342,754
2021-04-05	41.630	42.815	40.910	42.690	37.358	4,075,923
2021-04-01	41.630	41.890	40.460	41.030	35.906	4,292,517
2021-03-31	40.860	41.480	40.417	41.210	36.063	3,202,853
2021-03-30	39.500	41.090	39.140	40.950	35.836	4,463,708
2021-03-29	41.500	41.865	38.840	39.490	34.558	5,429,381
2021-03-26	42.480	42.870	40.487	41.800	36.579	2,989,581
2021-03-25	39.570	42.000	39.570	41.820	36.597	3,523,500
2021-03-24	41.470	42.640	40.600	40.640	35.564	3,669,778
2021-03-23	43.000	43.410	40.880	41.090	35.958	6,132,310
2021-03-22	44.940	44.990	43.150	43.660	38.207	3,803,281
2021-03-19	44.660	45.625	44.140	44.690	39.108	5,210,235
2021-03-18	45.150	46.380	45.075	45.360	39.695	2,874,155
2021-03-17	45.340	45.510	43.810	45.090	39.459	3,044,710
2021-03-16	46.080	46.080	44.300	44.810	39.214	3,391,709
2021-03-15	44.420	46.420	44.370	46.330	40.544	4,538,968
2021-03-12	43.790	45.000	43.790	44.610	39.038	4,213,602
2021-03-11	43.090	44.120	42.850	44.070	38.566	3,585,700
2021-03-10	43.600	44.250	42.360	42.970	37.603	4,111,979
2021-03-09	43.900	44.070	42.920	43.360	37.945	5,298,491
2021-03-08	42.320	44.500	42.020	43.950	38.461	5,453,179
2021-03-05	41.500	42.055	40.190	41.910	36.676	3,550,934
2021-03-04	41.000	41.540	39.520	40.770	35.678	3,017,610
2021-03-03	42.280	42.840	41.550	41.570	36.378	3,344,708
2021-03-02	41.500	42.470	41.090	42.320	37.034	3,704,499
2021-03-01	43.140	43.250	41.420	41.500	36.317	5,879,023
2021-02-26	42.500	42.920	41.230	42.140	36.877	4,458,456
2021-02-25	41.460	42.920	41.450	42.410	37.113	6,385,167
2021-02-24	40.750	41.820	40.210	41.690	36.483	4,321,784
2021-02-23	40.460	40.850	38.870	40.640	35.564	3,838,991
2021-02-22	39.930	41.480	39.730	40.950	35.836	6,330,622
2021-02-19	38.500	39.585	38.390	39.460	34.532	4,055,013
2021-02-18	38.340	38.490	37.680	37.990	33.245	3,400,072
2021-02-17	38.900	39.000	37.740	38.650	33.823	3,283,181
2021-02-16	38.530	39.275	38.320	39.060	34.182	4,253,242
2021-02-12	38.740	38.960	38.040	38.310	33.525	3,559,409
2021-02-11	39.020	40.180	38.570	39.120	34.234	5,274,124
2021-02-10	38.720	39.420	38.180	39.160	34.269	5,725,584
2021-02-09	38.590	38.850	38.240	38.350	33.560	5,020,269
2021-02-08	37.600	38.715	37.504	38.350	33.560	5,065,147
2021-02-05	36.740	37.760	36.615	37.550	32.860	6,321,874
2021-02-04	36.200	36.570	34.290	36.180	31.661	10,519,740
2021-02-03	34.100	35.105	34.030	34.600	30.279	7,944,339
2021-02-02	32.250	33.720	32.205	33.450	29.272	6,155,273
2021-02-01	32.200	32.470	31.150	31.850	27.872	4,172,989

← NewerPage 24 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.