Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	28.040	28.720	27.930	28.560	23.671	4,355,099
2019-05-30	28.900	29.000	28.330	28.360	23.505	5,787,568
2019-05-29	28.930	29.480	28.630	29.000	24.036	4,588,038
2019-05-28	29.800	30.090	29.400	29.400	24.367	9,148,450
2019-05-24	30.510	30.530	29.435	29.710	24.624	5,984,346
2019-05-23	30.510	30.690	30.005	30.230	25.055	4,253,570
2019-05-22	31.100	31.110	30.557	30.860	25.577	4,009,490
2019-05-21	30.960	31.435	30.810	31.380	26.008	4,239,111
2019-05-20	30.470	30.800	30.330	30.720	25.461	4,181,531
2019-05-17	31.080	31.270	30.670	30.780	25.511	4,654,192
2019-05-16	31.260	31.785	31.210	31.340	25.975	4,150,496
2019-05-15	30.540	31.390	30.250	31.080	25.760	6,206,158
2019-05-14	30.480	30.955	29.820	30.780	25.511	5,466,422
2019-05-13	31.390	31.430	29.990	30.220	25.047	6,769,626
2019-05-10	33.050	33.310	31.350	32.250	26.729	8,356,549
2019-05-09	36.060	36.060	32.930	33.360	27.649	20,422,858
2019-05-08	30.580	31.290	30.500	30.750	25.486	6,156,399
2019-05-07	31.220	31.450	30.510	30.720	25.461	6,211,834
2019-05-06	30.460	31.655	30.350	31.520	26.124	5,566,123
2019-05-03	31.610	31.880	31.100	31.200	25.859	6,443,047
2019-05-02	31.140	31.590	30.830	31.390	26.016	5,692,176
2019-05-01	32.360	32.530	30.970	31.020	25.710	5,216,964
2019-04-30	32.040	32.290	31.650	32.270	26.746	4,366,667
2019-04-29	31.560	32.350	31.560	32.330	26.796	4,843,072
2019-04-26	31.030	31.740	30.870	31.650	26.232	4,016,593
2019-04-25	31.500	31.500	30.725	30.800	25.527	4,741,025
2019-04-24	30.840	31.910	30.825	31.530	26.132	6,854,923
2019-04-23	30.600	30.970	30.050	30.840	25.561	9,500,106
2019-04-22	32.410	32.550	30.570	30.700	25.445	5,799,583
2019-04-18	32.290	32.690	32.080	32.550	26.978	3,086,964
2019-04-17	32.550	33.200	32.220	32.300	26.771	5,136,901
2019-04-16	32.210	32.360	31.920	32.260	26.738	4,098,176
2019-04-15	32.660	32.760	32.130	32.300	26.771	3,388,094
2019-04-12	33.120	33.340	32.380	32.570	26.994	4,185,650
2019-04-11	33.600	33.810	32.820	32.900	27.268	4,033,278
2019-04-10	33.560	33.760	33.050	33.410	27.691	3,682,857
2019-04-09	33.510	33.560	33.000	33.560	27.815	3,787,883
2019-04-08	34.110	34.150	33.670	33.810	28.022	2,725,106
2019-04-05	34.560	34.730	34.125	34.250	28.387	3,066,989
2019-04-04	33.900	34.460	33.790	34.450	28.553	2,308,619
2019-04-03	33.510	33.950	33.410	33.890	28.088	3,666,898
2019-04-02	33.560	33.630	33.190	33.240	27.550	2,810,768
2019-04-01	32.700	33.510	32.670	33.390	27.674	3,683,962
2019-03-29	32.950	33.090	32.340	32.490	26.928	3,836,563
2019-03-28	32.920	33.180	32.540	32.710	27.110	3,961,149
2019-03-27	32.110	32.600	32.100	32.480	26.920	3,430,203
2019-03-26	31.700	32.280	31.700	31.950	26.481	2,889,897
2019-03-25	30.920	31.800	30.690	31.570	26.166	4,300,693
2019-03-22	31.540	31.790	30.910	30.930	25.635	4,594,663
2019-03-21	31.900	32.169	31.580	31.950	26.481	4,624,021
2019-03-20	32.860	32.860	31.700	31.850	26.398	7,136,485
2019-03-19	33.090	33.525	32.795	32.930	27.293	3,494,946
2019-03-18	32.340	33.000	32.260	32.940	27.301	4,258,834
2019-03-15	33.130	33.160	32.170	32.200	26.688	9,722,114
2019-03-14	33.840	33.860	33.000	33.100	27.434	4,871,821
2019-03-13	33.790	34.375	33.695	33.860	28.064	2,569,764
2019-03-12	33.940	34.090	33.440	33.780	27.997	2,244,906
2019-03-11	33.650	34.035	33.450	33.860	28.064	2,910,843
2019-03-08	33.710	33.860	33.290	33.540	27.798	3,279,036
2019-03-07	34.390	34.390	33.650	34.180	28.329	4,275,605

← NewerPage 32 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.