Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	26.910	27.100	26.590	26.950	22.950	3,000,632
2019-11-18	26.760	27.020	26.270	26.940	22.941	3,561,017
2019-11-15	26.340	26.940	26.200	26.760	22.788	3,142,841
2019-11-14	26.000	26.430	26.000	26.090	22.217	2,157,816
2019-11-13	26.190	26.300	25.900	26.030	22.166	2,454,112
2019-11-12	26.770	26.840	26.235	26.380	22.464	3,959,035
2019-11-11	27.030	27.100	26.385	26.680	22.720	4,262,711
2019-11-08	26.980	27.230	26.530	27.230	23.188	5,149,533
2019-11-07	26.490	27.370	26.395	27.070	23.052	4,708,740
2019-11-06	26.690	26.690	25.300	25.930	22.081	8,786,536
2019-11-05	25.910	27.995	25.910	26.950	22.950	9,374,018
2019-11-04	26.490	26.860	26.350	26.520	22.583	6,803,660
2019-11-01	26.130	26.520	26.070	26.290	22.388	4,141,322
2019-10-31	26.150	26.200	25.275	25.860	22.021	5,120,639
2019-10-30	25.860	26.260	25.635	26.250	22.354	3,557,484
2019-10-29	26.070	26.205	25.670	25.870	22.030	3,886,132
2019-10-28	26.320	26.640	26.080	26.130	22.251	3,274,585
2019-10-25	25.310	26.510	25.040	26.450	22.524	2,825,939
2019-10-24	26.100	26.150	25.310	25.710	21.894	3,265,578
2019-10-23	26.470	26.490	25.745	25.950	22.098	3,144,370
2019-10-22	26.210	26.480	25.710	26.410	22.490	3,804,975
2019-10-21	25.850	26.465	25.830	26.240	22.345	4,080,380
2019-10-18	25.090	25.670	25.030	25.560	21.766	5,067,447
2019-10-17	25.770	26.000	25.420	25.440	21.664	3,993,746
2019-10-16	25.500	25.800	25.330	25.500	21.715	4,178,008
2019-10-15	25.290	25.800	25.040	25.520	21.732	3,890,203
2019-10-14	25.130	25.350	24.380	25.250	21.502	5,372,090
2019-10-11	25.430	26.350	25.420	25.980	22.124	5,447,541
2019-10-10	24.820	25.100	24.610	24.990	21.281	4,282,073
2019-10-09	24.920	25.050	24.700	24.780	21.102	4,474,951
2019-10-08	24.800	24.820	24.160	24.660	21.000	6,077,005
2019-10-07	25.450	25.510	25.120	25.180	21.442	4,031,717
2019-10-04	25.130	25.500	24.840	25.490	21.706	3,045,497
2019-10-03	24.650	25.280	24.140	25.270	21.519	4,005,537
2019-10-02	25.170	25.240	24.670	24.740	21.068	5,504,188
2019-10-01	26.160	26.520	25.535	25.600	21.800	5,670,123
2019-09-30	25.990	26.280	25.650	26.050	22.183	5,409,421
2019-09-27	25.670	26.230	25.650	25.990	22.132	4,749,310
2019-09-26	25.250	25.710	25.160	25.510	21.723	4,618,804
2019-09-25	25.310	25.850	25.220	25.360	21.596	6,786,285
2019-09-24	25.400	25.490	24.900	25.150	21.417	6,472,671
2019-09-23	25.020	25.410	24.820	25.140	21.408	7,338,674
2019-09-20	25.330	25.895	25.110	25.140	21.408	8,893,323
2019-09-19	25.180	25.480	25.061	25.270	21.519	4,450,402
2019-09-18	25.000	25.340	24.900	25.180	21.442	7,626,709
2019-09-17	25.380	25.480	24.700	25.160	21.425	6,184,729
2019-09-16	25.020	25.950	24.990	25.510	21.723	5,982,167
2019-09-13	26.000	26.595	25.150	25.180	21.442	7,301,215
2019-09-12	25.560	25.745	24.737	25.580	21.783	6,635,733
2019-09-11	25.300	26.135	24.520	25.780	21.953	7,387,383
2019-09-10	24.150	25.265	24.100	25.170	21.434	7,388,871
2019-09-09	23.680	24.380	23.460	24.290	20.684	8,353,332
2019-09-06	23.040	23.760	22.850	23.690	20.174	8,111,678
2019-09-05	21.590	22.935	21.590	22.920	19.518	10,712,661
2019-09-04	21.045	21.540	21.045	21.490	18.013	7,774,990
2019-09-03	20.430	20.940	20.225	20.440	17.133	6,255,084
2019-08-30	20.420	20.950	20.390	20.650	17.309	6,482,639
2019-08-29	20.430	20.670	19.775	20.280	16.999	6,441,193
2019-08-28	20.430	20.760	20.145	20.490	17.175	4,619,212
2019-08-27	20.980	21.020	20.330	20.480	17.166	5,395,132

← NewerPage 30 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.