Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	28.750	29.100	27.920	28.100	24.249	4,149,845
2020-02-14	28.830	29.230	28.710	29.210	25.207	2,763,495
2020-02-13	29.080	29.260	28.540	28.830	24.879	3,771,240
2020-02-12	28.850	29.490	28.700	29.470	25.432	3,721,113
2020-02-11	28.870	28.940	28.510	28.580	24.664	3,518,380
2020-02-10	27.860	28.510	27.730	28.510	24.603	3,914,517
2020-02-07	27.950	28.410	27.525	27.970	24.137	6,067,880
2020-02-06	29.850	30.400	28.980	29.000	25.026	8,871,670
2020-02-05	27.570	28.455	27.538	28.390	24.500	4,885,833
2020-02-04	26.770	27.500	26.620	27.200	23.473	4,588,548
2020-02-03	25.930	26.420	25.820	26.030	22.463	5,261,512
2020-01-31	26.570	26.570	25.567	25.770	22.239	4,950,281
2020-01-30	26.400	26.740	26.210	26.640	22.989	4,661,223
2020-01-29	26.580	26.940	26.530	26.760	23.093	3,691,536
2020-01-28	26.550	26.670	25.970	26.400	22.782	3,629,466
2020-01-27	26.480	26.810	26.160	26.240	22.644	3,976,176
2020-01-24	27.970	27.970	27.070	27.290	23.550	3,258,794
2020-01-23	27.430	28.025	27.020	27.940	24.111	2,696,105
2020-01-22	28.260	28.420	27.600	27.650	23.861	3,385,957
2020-01-21	28.750	28.750	28.200	28.360	24.474	3,559,386
2020-01-17	28.890	28.990	28.629	28.890	24.931	2,475,863
2020-01-16	28.880	29.190	28.690	28.850	24.897	2,607,413
2020-01-15	28.550	28.780	28.275	28.560	24.646	3,603,757
2020-01-14	28.260	28.785	28.120	28.630	24.707	4,262,195
2020-01-13	27.560	28.200	27.415	28.100	24.249	2,693,867
2020-01-10	27.290	27.615	27.170	27.430	23.671	2,324,078
2020-01-09	27.770	27.770	26.925	27.380	23.628	2,983,472
2020-01-08	27.680	27.960	27.260	27.700	23.904	3,624,581
2020-01-07	27.300	27.810	27.080	27.520	23.749	2,765,824
2020-01-06	26.670	27.300	26.600	27.260	23.524	4,040,493
2020-01-03	26.510	26.930	26.430	26.920	23.231	3,511,198
2020-01-02	27.160	27.320	26.580	26.930	23.240	3,823,624
2019-12-31	26.510	27.000	26.415	26.970	23.274	2,586,360
2019-12-30	26.810	26.970	26.560	26.590	22.946	2,264,174
2019-12-27	27.280	27.290	26.770	26.880	23.197	2,048,977
2019-12-26	26.910	27.315	26.880	27.230	23.499	1,996,466
2019-12-24	27.080	27.150	26.560	26.740	23.076	1,411,989
2019-12-23	26.810	27.380	26.780	27.090	23.378	3,766,158
2019-12-20	26.490	26.940	26.130	26.710	23.050	8,201,416
2019-12-19	26.170	26.430	26.010	26.390	22.774	4,595,542
2019-12-18	25.660	26.190	25.660	25.940	22.385	4,698,757
2019-12-17	25.420	25.535	25.160	25.510	22.014	4,389,537
2019-12-16	26.140	26.200	25.480	25.480	21.988	4,976,620
2019-12-13	26.690	26.720	25.500	25.940	22.385	4,145,725
2019-12-12	25.880	26.600	25.840	26.340	22.731	4,058,624
2019-12-11	25.410	25.965	25.250	25.820	22.282	3,376,678
2019-12-10	25.850	25.960	25.485	25.530	22.032	4,837,960
2019-12-09	25.600	26.220	25.470	25.800	22.265	7,823,306
2019-12-06	25.220	26.020	25.220	25.530	22.032	3,334,307
2019-12-05	25.520	25.860	25.230	25.450	21.963	3,877,949
2019-12-04	24.870	25.610	24.750	25.540	21.749	5,547,315
2019-12-03	25.190	25.200	24.630	24.830	21.144	5,843,110
2019-12-02	26.900	26.900	25.880	25.890	22.047	4,009,533
2019-11-29	26.930	27.000	26.520	26.890	22.899	1,661,372
2019-11-27	26.840	27.050	26.310	27.020	23.009	3,441,601
2019-11-26	26.750	26.870	26.160	26.540	22.601	4,303,598
2019-11-25	26.580	26.760	25.990	26.690	22.728	2,567,388
2019-11-22	26.040	26.480	25.920	26.350	22.439	2,794,478
2019-11-21	26.120	26.380	25.705	25.770	21.945	3,171,272
2019-11-20	26.930	26.940	25.872	26.130	22.251	4,351,349

← NewerPage 29 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.