Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	14.080	14.530	13.800	14.510	12.698	5,324,018
2020-08-06	13.710	14.220	13.535	14.030	12.278	5,734,683
2020-08-05	13.670	14.480	13.615	13.740	12.024	8,423,242
2020-08-04	13.230	13.460	13.145	13.280	11.621	2,965,418
2020-08-03	13.380	13.490	12.970	13.340	11.674	3,528,655
2020-07-31	13.290	13.440	13.050	13.360	11.691	4,210,410
2020-07-30	13.580	13.660	13.050	13.300	11.639	3,650,700
2020-07-29	13.640	14.385	13.580	13.870	12.138	5,013,795
2020-07-28	13.590	13.930	13.475	13.510	11.823	4,953,956
2020-07-27	14.340	14.350	13.400	13.650	11.945	9,237,942
2020-07-24	13.810	13.900	13.420	13.470	11.788	5,701,350
2020-07-23	13.680	14.070	13.475	13.870	12.138	8,521,651
2020-07-22	13.500	13.840	13.295	13.700	11.989	6,732,644
2020-07-21	13.210	13.900	13.070	13.650	11.945	8,954,343
2020-07-20	13.510	13.620	12.940	13.120	11.481	3,904,643
2020-07-17	14.080	14.150	13.630	13.660	11.954	2,950,497
2020-07-16	13.830	14.255	13.610	14.040	12.287	3,146,044
2020-07-15	13.520	14.060	13.390	14.020	12.269	6,024,539
2020-07-14	12.860	13.230	12.550	12.970	11.350	3,245,316
2020-07-13	12.700	13.250	12.442	12.900	11.289	4,235,738
2020-07-10	12.260	12.635	12.160	12.620	11.044	3,900,974
2020-07-09	12.820	12.900	12.240	12.340	10.799	4,011,800
2020-07-08	13.020	13.030	12.580	13.000	11.376	4,710,079
2020-07-07	13.000	13.160	12.630	12.650	11.070	6,148,127
2020-07-06	13.390	13.495	12.890	13.180	11.534	7,057,863
2020-07-02	13.230	13.620	12.920	13.010	11.385	5,687,994
2020-07-01	13.270	13.936	12.915	12.970	11.350	5,882,497
2020-06-30	13.200	13.515	12.970	13.280	11.621	5,027,747
2020-06-29	12.700	13.370	12.410	13.350	11.683	6,374,891
2020-06-26	12.450	12.765	12.300	12.550	10.983	9,181,289
2020-06-25	12.620	12.690	12.310	12.600	11.026	4,918,217
2020-06-24	13.480	13.580	12.690	12.800	11.201	4,421,298
2020-06-23	14.010	14.070	13.485	13.780	12.059	3,698,943
2020-06-22	13.500	13.855	13.300	13.710	11.998	5,504,505
2020-06-19	14.590	14.690	13.520	13.530	11.840	9,328,968
2020-06-18	14.000	14.445	13.800	13.980	12.234	3,540,366
2020-06-17	14.980	14.990	14.210	14.220	12.444	3,326,560
2020-06-16	15.320	15.680	14.790	14.990	13.118	6,053,313
2020-06-15	13.840	14.390	13.650	14.190	12.418	5,334,471
2020-06-12	14.990	15.150	14.040	14.480	12.672	4,181,693
2020-06-11	14.120	14.575	13.930	14.120	12.357	6,201,868
2020-06-10	16.420	16.500	15.440	15.480	13.547	5,964,275
2020-06-09	17.300	17.315	16.520	16.550	14.483	6,813,894
2020-06-08	18.110	18.150	17.170	17.980	15.734	6,208,209
2020-06-05	17.910	17.950	17.300	17.310	15.148	9,222,261
2020-06-04	15.670	16.680	15.230	16.440	14.387	6,864,452
2020-06-03	14.930	16.220	14.870	15.690	13.730	9,876,500
2020-06-02	14.380	14.610	14.100	14.500	12.689	6,322,544
2020-06-01	13.740	14.388	13.580	14.190	12.418	7,297,216
2020-05-29	13.760	14.200	13.310	13.600	11.901	18,881,910
2020-05-28	15.360	15.470	13.840	13.990	12.243	6,315,505
2020-05-27	15.370	15.550	14.810	15.380	13.459	6,960,098
2020-05-26	14.860	15.180	14.590	14.750	12.908	5,864,527
2020-05-22	14.340	14.650	13.840	13.980	12.234	5,172,821
2020-05-21	13.240	14.550	13.170	14.240	12.462	7,686,465
2020-05-20	13.160	13.400	13.000	13.260	11.604	6,053,463
2020-05-19	13.190	13.195	12.580	12.860	11.254	6,534,974
2020-05-18	13.160	13.540	12.990	13.390	11.718	6,576,800
2020-05-15	11.950	12.490	11.680	12.200	10.676	7,955,734
2020-05-14	11.630	12.485	11.510	12.410	10.860	6,308,003

← NewerPage 27 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.