Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	20.560	20.900	20.320	20.880	17.501	4,876,703
2019-08-23	21.060	21.270	20.250	20.310	17.024	7,300,649
2019-08-22	21.850	22.000	20.850	21.280	17.837	5,733,383
2019-08-21	21.350	21.790	21.322	21.750	18.231	7,477,744
2019-08-20	20.850	21.085	20.460	21.040	17.636	6,774,068
2019-08-19	20.330	21.160	20.100	20.970	17.577	10,607,282
2019-08-16	18.805	20.310	18.805	19.960	16.730	13,902,897
2019-08-15	21.900	22.260	18.536	19.450	16.303	26,321,962
2019-08-14	25.880	25.880	24.750	25.000	20.955	6,490,579
2019-08-13	26.450	27.640	25.900	26.710	22.388	4,585,091
2019-08-12	26.800	27.425	25.985	26.250	22.002	4,151,350
2019-08-09	28.340	28.340	27.310	27.390	22.958	2,731,700
2019-08-08	28.180	28.600	28.080	28.470	23.863	2,418,728
2019-08-07	27.470	28.260	27.240	28.180	23.620	3,092,342
2019-08-06	27.990	28.200	27.520	27.880	23.369	3,424,400
2019-08-05	28.990	28.990	27.650	27.840	23.335	4,657,214
2019-08-02	29.230	29.960	29.170	29.750	24.936	4,254,977
2019-08-01	30.880	30.945	29.060	29.270	24.534	4,887,101
2019-07-31	30.530	31.045	30.165	30.930	25.925	5,031,729
2019-07-30	30.510	30.780	29.810	30.660	25.699	2,891,845
2019-07-29	30.450	30.700	29.940	30.610	25.657	3,274,618
2019-07-26	30.940	30.940	30.300	30.620	25.665	2,694,825
2019-07-25	30.590	30.970	30.560	30.820	25.833	3,322,440
2019-07-24	30.280	30.850	30.050	30.800	25.816	3,232,979
2019-07-23	29.600	30.130	29.490	30.040	25.179	3,228,651
2019-07-22	30.400	30.580	29.274	29.390	24.634	3,822,276
2019-07-19	30.570	30.800	30.280	30.300	25.397	2,258,515
2019-07-18	30.240	30.550	30.000	30.400	25.481	2,131,212
2019-07-17	31.020	31.020	30.200	30.270	25.372	2,700,693
2019-07-16	30.790	31.340	30.690	31.200	26.152	3,080,854
2019-07-15	30.370	30.785	30.370	30.750	25.774	2,748,398
2019-07-12	29.900	30.670	29.810	30.340	25.431	2,658,918
2019-07-11	29.000	29.820	28.875	29.720	24.911	3,651,648
2019-07-10	29.660	29.780	28.740	28.860	24.190	4,785,364
2019-07-09	30.050	30.050	29.510	29.640	24.844	4,061,038
2019-07-08	30.230	30.399	29.930	30.260	25.364	4,733,522
2019-07-05	30.230	30.380	29.870	30.240	25.347	3,478,432
2019-07-03	30.560	30.640	29.980	30.380	25.464	1,887,328
2019-07-02	31.340	31.360	30.207	30.340	25.431	3,581,752
2019-07-01	32.290	32.440	31.170	31.300	26.235	4,976,549
2019-06-28	31.350	31.800	30.940	31.730	26.596	5,114,021
2019-06-27	31.330	31.700	30.740	31.040	26.017	4,493,041
2019-06-26	30.350	31.035	30.350	30.780	25.799	3,473,392
2019-06-25	31.140	31.190	30.110	30.200	25.313	6,473,360
2019-06-24	31.180	31.625	30.970	31.400	26.319	4,444,920
2019-06-21	30.950	31.350	30.590	31.330	26.260	5,174,738
2019-06-20	30.790	30.900	30.430	30.880	25.883	3,452,963
2019-06-19	30.300	30.600	30.030	30.480	25.548	3,110,728
2019-06-18	29.900	30.920	29.900	30.310	25.406	4,011,291
2019-06-17	29.450	30.030	29.290	29.660	24.861	2,662,705
2019-06-14	29.820	29.890	29.250	29.540	24.760	3,581,467
2019-06-13	29.110	29.940	28.940	29.940	25.095	3,018,972
2019-06-12	29.850	29.930	28.830	28.830	24.165	7,146,380
2019-06-11	30.360	30.440	29.670	29.720	24.911	3,752,476
2019-06-10	30.470	30.780	29.930	29.970	25.121	3,625,380
2019-06-07	29.710	30.290	29.480	30.250	25.355	3,214,990
2019-06-06	29.800	29.865	29.047	29.610	24.819	3,323,515
2019-06-05	30.480	30.615	29.580	30.170	25.005	5,328,466
2019-06-04	29.250	30.245	29.230	30.050	24.906	4,840,632
2019-06-03	28.540	29.080	28.420	28.820	23.886	4,469,732

← NewerPage 31 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.