Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	32.030	32.307	31.340	31.620	27.671	3,781,232
2021-01-28	30.860	32.600	30.860	32.370	28.327	4,571,030
2021-01-27	31.940	31.960	30.240	30.610	26.787	6,423,273
2021-01-26	34.250	34.280	32.750	32.790	28.695	3,378,746
2021-01-25	34.040	34.840	33.310	33.770	29.552	3,495,017
2021-01-22	33.640	34.340	33.320	34.330	30.042	3,713,659
2021-01-21	33.970	34.324	33.580	33.750	29.535	2,312,689
2021-01-20	33.390	33.920	33.265	33.690	29.482	3,325,478
2021-01-19	33.700	34.330	33.300	33.340	29.176	3,930,125
2021-01-15	33.930	34.265	33.160	33.620	29.421	4,218,384
2021-01-14	34.610	35.000	33.900	34.060	29.806	3,942,299
2021-01-13	35.150	35.160	33.860	34.030	29.780	6,364,634
2021-01-12	34.590	35.450	34.490	35.340	30.926	2,806,983
2021-01-11	33.600	34.690	33.040	34.560	30.244	3,983,699
2021-01-08	34.990	35.220	34.015	34.230	29.955	4,079,753
2021-01-07	34.910	35.360	34.200	34.870	30.515	4,926,583
2021-01-06	32.920	35.060	32.900	34.320	30.034	6,619,162
2021-01-05	32.390	32.960	32.250	32.520	28.458	4,557,621
2021-01-04	32.040	33.130	31.620	32.710	28.625	10,472,717
2020-12-31	31.200	31.505	30.900	31.080	27.198	2,633,338
2020-12-30	30.620	31.598	30.432	31.450	27.522	2,673,050
2020-12-29	30.800	31.100	29.800	30.110	26.349	3,449,440
2020-12-28	31.010	31.650	30.810	30.860	27.006	4,318,078
2020-12-24	31.010	31.178	30.370	30.850	26.997	1,945,346
2020-12-23	30.450	30.640	29.920	30.520	26.708	4,800,361
2020-12-22	30.030	30.450	29.535	30.170	26.402	5,135,435
2020-12-21	27.970	29.610	27.660	29.370	25.702	4,561,675
2020-12-18	29.600	29.715	28.670	28.860	25.256	6,732,155
2020-12-17	29.900	30.070	29.350	29.830	26.104	2,989,992
2020-12-16	29.980	30.950	29.364	29.670	25.964	4,444,734
2020-12-15	29.770	29.850	29.140	29.720	26.008	3,119,220
2020-12-14	29.720	30.000	28.965	29.030	25.404	4,336,407
2020-12-11	29.570	30.090	29.155	29.330	25.667	2,949,598
2020-12-10	29.320	29.890	29.040	29.620	25.921	2,652,189
2020-12-09	29.680	30.240	29.175	29.630	25.929	4,186,465
2020-12-08	29.040	29.750	28.910	29.500	25.816	4,265,283
2020-12-07	29.030	29.750	28.805	29.740	26.026	3,760,306
2020-12-04	29.370	29.620	28.890	29.350	25.684	4,775,212
2020-12-03	28.700	29.750	28.680	29.270	25.614	4,627,550
2020-12-02	27.860	28.670	27.797	28.480	24.923	4,832,318
2020-12-01	28.840	28.960	28.100	28.360	24.818	4,641,813
2020-11-30	28.650	28.750	27.770	28.320	24.783	6,127,027
2020-11-27	29.490	29.600	28.810	29.000	25.378	5,924,951
2020-11-25	29.570	29.760	29.100	29.690	25.982	3,686,332
2020-11-24	29.790	30.350	29.304	30.120	26.358	5,439,054
2020-11-23	29.110	29.300	28.420	28.870	25.264	4,854,431
2020-11-20	28.290	28.760	28.220	28.460	24.906	3,861,361
2020-11-19	27.750	28.460	27.620	28.400	24.853	3,454,379
2020-11-18	28.510	28.790	27.960	27.980	24.485	3,705,895
2020-11-17	26.990	28.460	26.780	28.460	24.906	4,414,616
2020-11-16	27.540	27.610	26.860	27.290	23.882	6,107,823
2020-11-13	25.740	26.480	25.695	26.340	23.050	3,189,799
2020-11-12	25.070	25.795	24.880	25.280	22.123	4,883,606
2020-11-11	26.950	26.950	25.330	25.340	22.175	4,768,035
2020-11-10	25.045	26.030	24.820	26.000	22.753	5,772,256
2020-11-09	26.650	27.990	24.720	24.930	21.816	7,691,573
2020-11-06	24.510	24.920	24.120	24.320	21.283	4,304,887
2020-11-05	24.500	25.170	24.450	24.710	21.624	6,048,026
2020-11-04	23.740	24.460	23.260	23.840	20.863	5,372,738
2020-11-03	23.830	24.135	23.360	24.060	21.055	6,528,974

← NewerPage 25 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.