Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	13.000	13.100	11.740	11.930	10.440	9,159,573
2020-05-12	13.970	14.320	13.140	13.190	11.543	4,467,888
2020-05-11	14.530	14.560	13.760	13.920	12.182	4,120,280
2020-05-08	14.990	15.060	14.530	14.880	13.022	4,614,761
2020-05-07	14.320	14.810	14.270	14.500	12.689	5,377,344
2020-05-06	14.990	15.220	13.980	14.070	12.313	4,826,963
2020-05-05	15.380	15.580	14.715	14.770	12.925	4,548,665
2020-05-04	14.580	15.350	14.310	14.770	12.925	5,409,798
2020-05-01	14.410	15.200	14.060	15.160	13.267	5,153,994
2020-04-30	16.500	16.550	14.250	14.880	13.022	12,074,629
2020-04-29	16.880	17.350	16.610	17.050	14.921	6,275,388
2020-04-28	15.800	16.290	15.230	16.110	14.098	5,122,971
2020-04-27	14.000	15.330	13.731	15.050	13.170	6,168,884
2020-04-24	13.930	14.055	13.450	13.640	11.936	6,277,809
2020-04-23	13.440	14.240	13.420	13.770	12.050	3,235,663
2020-04-22	14.020	14.180	13.340	13.410	11.735	3,426,174
2020-04-21	13.620	14.050	13.310	13.750	12.033	4,891,123
2020-04-20	14.710	15.200	14.120	14.210	12.435	3,808,210
2020-04-17	15.160	15.980	15.100	15.220	13.319	3,880,225
2020-04-16	14.430	14.625	13.960	14.410	12.610	3,710,011
2020-04-15	14.500	14.625	13.855	14.420	12.619	4,336,312
2020-04-14	15.100	15.570	14.850	15.380	13.459	3,227,730
2020-04-13	15.950	15.950	14.260	14.770	12.925	3,925,794
2020-04-09	15.650	16.660	15.100	15.700	13.739	7,291,441
2020-04-08	15.150	15.590	14.705	14.970	13.100	5,924,317
2020-04-07	14.120	15.130	13.975	14.470	12.663	8,662,409
2020-04-06	11.920	13.300	11.870	13.040	11.411	6,567,351
2020-04-03	10.650	11.210	10.475	11.090	9.705	4,702,095
2020-04-02	10.720	11.300	10.180	11.010	9.635	8,042,946
2020-04-01	12.000	12.180	10.860	11.070	9.687	5,569,420
2020-03-31	12.960	13.650	12.785	12.950	11.333	5,512,262
2020-03-30	13.960	14.110	12.890	13.210	11.560	5,773,447
2020-03-27	14.170	14.450	13.060	13.910	12.173	5,186,112
2020-03-26	14.690	15.795	14.020	15.160	13.267	6,986,834
2020-03-25	13.910	15.665	13.530	14.900	13.039	7,120,583
2020-03-24	11.510	13.830	11.360	13.720	12.006	5,540,758
2020-03-23	12.000	12.170	10.505	10.580	9.259	7,546,312
2020-03-20	13.070	13.150	11.700	12.040	10.536	10,161,433
2020-03-19	13.090	13.950	12.090	12.710	11.123	8,261,013
2020-03-18	12.020	13.380	11.870	13.360	11.691	7,852,639
2020-03-17	11.800	13.200	10.850	13.190	11.543	9,038,581
2020-03-16	13.250	13.950	11.475	11.480	10.046	7,939,936
2020-03-13	15.570	16.230	14.060	16.230	14.203	9,506,101
2020-03-12	16.180	16.470	14.710	15.010	13.135	5,996,343
2020-03-11	18.440	18.530	17.360	17.570	15.376	5,920,536
2020-03-10	19.560	19.940	18.000	19.160	16.767	5,497,077
2020-03-09	20.020	20.260	18.130	18.430	16.128	5,948,841
2020-03-06	21.250	22.230	21.035	21.700	18.990	4,719,372
2020-03-05	23.090	23.490	21.970	22.220	19.445	5,737,559
2020-03-04	23.660	24.340	23.080	24.330	20.996	4,956,122
2020-03-03	23.780	24.780	23.090	23.360	20.159	7,162,827
2020-03-02	23.510	23.750	22.680	23.690	20.444	5,852,943
2020-02-28	22.220	23.470	22.110	23.450	20.237	6,564,849
2020-02-27	22.770	24.390	22.290	22.950	19.805	6,576,811
2020-02-26	24.580	25.100	23.500	23.520	20.297	4,868,075
2020-02-25	25.800	25.805	24.245	24.350	21.013	5,951,301
2020-02-24	26.330	26.410	25.370	25.550	22.049	6,669,853
2020-02-21	28.450	28.790	27.740	27.990	24.154	4,309,670
2020-02-20	28.100	28.950	27.890	28.810	24.862	3,213,714
2020-02-19	28.190	28.450	27.850	28.040	24.198	3,176,204

← NewerPage 28 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.