Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	22.570	24.180	22.470	23.630	20.679	8,939,421
2020-10-30	22.720	22.840	21.970	22.230	19.454	10,682,284
2020-10-29	23.830	23.850	21.640	22.730	19.891	14,134,037
2020-10-28	20.750	21.500	20.730	21.310	18.649	8,333,112
2020-10-27	21.280	22.060	21.200	21.420	18.745	5,594,832
2020-10-26	21.250	21.400	20.640	21.270	18.614	6,090,730
2020-10-23	22.150	22.280	21.190	21.430	18.754	6,410,561
2020-10-22	20.600	21.910	20.565	21.850	19.121	6,918,446
2020-10-21	20.480	20.740	20.070	20.480	17.922	6,496,183
2020-10-20	20.260	20.835	20.260	20.480	17.922	5,643,027
2020-10-19	19.600	20.690	19.550	20.060	17.555	6,292,786
2020-10-16	19.540	19.740	19.340	19.530	17.091	4,462,984
2020-10-15	18.840	19.600	18.630	19.540	17.100	4,130,509
2020-10-14	19.000	19.190	18.795	19.000	16.627	2,954,238
2020-10-13	19.080	19.220	18.715	18.920	16.557	5,277,396
2020-10-12	18.900	19.290	18.800	19.200	16.802	5,047,110
2020-10-09	18.970	19.280	18.620	18.820	16.470	5,254,063
2020-10-08	18.170	18.750	18.000	18.670	16.338	6,438,615
2020-10-07	17.270	18.015	17.270	17.870	15.638	5,206,347
2020-10-06	17.310	17.820	16.815	16.830	14.728	7,422,894
2020-10-05	16.390	16.980	16.390	16.970	14.851	6,300,789
2020-10-02	15.230	16.290	15.230	16.150	14.133	4,410,022
2020-10-01	15.710	16.190	15.650	15.900	13.914	5,045,842
2020-09-30	15.550	15.910	15.450	15.630	13.678	5,256,892
2020-09-29	16.510	16.520	15.480	15.500	13.564	5,854,501
2020-09-28	16.690	16.950	16.490	16.580	14.509	5,708,410
2020-09-25	16.060	16.480	15.880	16.360	14.317	4,514,937
2020-09-24	16.370	16.670	15.910	16.340	14.299	5,276,139
2020-09-23	16.790	17.560	16.580	16.590	14.518	4,920,540
2020-09-22	16.520	16.740	16.240	16.620	14.544	4,204,284
2020-09-21	17.300	17.300	16.420	16.510	14.448	7,483,610
2020-09-18	17.560	17.715	17.030	17.360	15.192	11,194,182
2020-09-17	17.860	18.000	17.275	17.600	15.402	6,578,604
2020-09-16	17.780	18.600	17.710	18.100	15.839	10,394,270
2020-09-15	17.590	17.590	16.710	16.840	14.737	7,037,137
2020-09-14	16.340	17.790	16.220	17.520	15.332	13,348,502
2020-09-11	15.914	16.505	15.710	16.150	14.133	10,565,355
2020-09-10	14.710	15.945	14.710	15.800	13.827	9,977,000
2020-09-09	14.860	14.940	14.330	14.580	12.759	3,873,091
2020-09-08	14.410	15.175	14.275	15.000	13.127	5,786,734
2020-09-04	14.940	14.950	14.136	14.560	12.742	5,284,592
2020-09-03	14.790	15.265	14.620	14.710	12.873	5,228,101
2020-09-02	14.920	15.000	14.540	14.730	12.890	5,499,626
2020-09-01	14.540	14.790	14.305	14.750	12.908	3,704,776
2020-08-31	14.830	14.890	14.505	14.730	12.890	5,364,970
2020-08-28	15.000	15.030	14.590	14.880	13.022	5,969,471
2020-08-27	14.980	15.285	14.880	14.890	13.030	6,034,131
2020-08-26	14.960	15.110	14.770	14.850	12.995	4,043,554
2020-08-25	15.540	15.660	14.940	14.940	13.074	4,589,059
2020-08-24	14.660	15.380	14.660	15.330	13.415	6,315,334
2020-08-21	14.540	14.750	14.410	14.540	12.724	5,557,425
2020-08-20	14.890	15.060	14.360	14.360	12.567	4,407,515
2020-08-19	15.180	15.620	15.020	15.080	13.197	4,931,032
2020-08-18	15.630	15.760	15.102	15.330	13.415	4,410,673
2020-08-17	15.910	15.950	15.600	15.830	13.853	5,944,862
2020-08-14	15.550	16.065	15.255	15.930	13.940	9,453,897
2020-08-13	16.120	16.120	15.041	15.430	13.503	7,275,898
2020-08-12	15.700	15.820	15.010	15.600	13.652	6,216,896
2020-08-11	15.820	16.030	15.480	15.530	13.590	7,407,710
2020-08-10	14.770	15.480	14.750	15.430	13.503	7,308,617

← NewerPage 26 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.