Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	34.390	34.390	33.650	34.180	28.329	4,275,605
2019-03-06	34.880	34.930	34.450	34.520	28.331	2,322,116
2019-03-05	34.840	35.180	34.570	34.610	28.405	2,873,190
2019-03-04	35.210	35.530	34.400	34.600	28.397	2,947,074
2019-03-01	35.580	35.700	34.790	35.360	29.020	2,748,450
2019-02-28	35.560	35.560	34.910	34.940	28.676	2,929,387
2019-02-27	35.320	35.720	35.240	35.450	29.094	2,063,840
2019-02-26	36.400	36.550	35.630	35.660	29.267	2,786,741
2019-02-25	35.730	36.260	35.610	36.160	29.677	3,767,622
2019-02-22	35.010	35.540	35.000	35.460	29.102	2,457,648
2019-02-21	34.880	35.290	34.751	34.830	28.585	3,839,532
2019-02-20	35.810	35.810	34.940	34.990	28.717	4,463,650
2019-02-19	35.900	35.900	35.230	35.530	29.160	3,278,351
2019-02-15	35.500	36.235	35.260	35.910	29.472	5,092,354
2019-02-14	34.630	35.190	34.140	35.150	28.848	4,712,844
2019-02-13	35.490	35.560	34.960	35.100	28.807	4,891,865
2019-02-12	34.970	35.440	34.740	35.350	29.012	6,239,197
2019-02-11	34.100	35.049	33.980	34.650	28.438	4,569,538
2019-02-08	33.480	34.575	33.450	33.860	27.789	9,726,200
2019-02-07	33.720	34.180	31.910	33.480	27.477	23,453,472
2019-02-06	39.330	39.630	38.680	39.310	32.262	4,566,209
2019-02-05	38.890	39.150	38.530	38.740	31.794	3,116,953
2019-02-04	38.340	38.620	38.130	38.480	31.581	3,184,139
2019-02-01	38.700	39.000	38.510	38.630	31.704	3,583,422
2019-01-31	38.380	38.870	37.990	38.710	31.770	3,912,338
2019-01-30	38.260	38.380	37.350	38.380	31.499	4,211,962
2019-01-29	37.760	38.450	37.440	37.790	31.015	4,155,434
2019-01-28	37.190	37.960	37.010	37.880	31.088	3,056,242
2019-01-25	36.800	37.795	36.800	37.500	30.777	3,583,580
2019-01-24	36.200	36.360	35.735	36.120	29.644	4,143,293
2019-01-23	36.600	36.750	36.120	36.510	29.964	3,010,907
2019-01-22	37.000	37.000	36.010	36.350	29.833	2,520,129
2019-01-18	36.530	37.270	36.370	37.080	30.432	3,154,772
2019-01-17	35.200	36.355	35.200	36.120	29.644	2,800,699
2019-01-16	35.760	35.980	34.875	35.300	28.971	3,314,805
2019-01-15	36.360	36.440	35.535	35.900	29.463	2,532,209
2019-01-14	36.010	36.490	35.640	36.140	29.660	2,914,049
2019-01-11	36.370	36.945	35.915	36.350	29.833	2,428,844
2019-01-10	35.690	36.485	35.615	36.110	29.636	4,433,366
2019-01-09	35.770	37.110	35.250	37.000	30.366	5,831,059
2019-01-08	35.150	35.870	34.980	35.420	29.070	3,614,211
2019-01-07	34.380	35.380	34.040	34.610	28.405	3,025,014
2019-01-04	33.470	34.490	33.370	34.270	28.126	4,259,075
2019-01-03	34.070	34.110	32.780	33.020	27.100	3,419,840
2019-01-02	33.220	34.580	32.730	34.410	28.241	3,352,426
2018-12-31	33.860	34.090	33.315	33.750	27.699	2,650,570
2018-12-28	34.210	34.470	33.620	33.810	27.748	2,373,112
2018-12-27	33.430	34.150	32.760	34.150	28.027	2,911,955
2018-12-26	32.320	33.895	32.320	33.890	27.814	2,703,096
2018-12-24	32.600	32.840	32.030	32.300	26.509	1,463,549
2018-12-21	33.420	34.150	32.780	32.810	26.927	5,765,004
2018-12-20	33.910	34.320	32.870	33.410	27.420	3,536,271
2018-12-19	34.560	35.270	33.775	33.950	27.863	3,497,518
2018-12-18	35.030	35.140	34.340	34.680	28.462	3,543,584
2018-12-17	34.320	35.130	33.860	34.730	28.503	4,218,307
2018-12-14	34.570	35.390	34.425	34.600	28.397	3,556,188
2018-12-13	36.030	36.190	34.800	34.830	28.585	5,668,890
2018-12-12	35.800	36.485	35.430	36.040	29.578	4,512,696
2018-12-11	36.350	36.420	34.690	34.960	28.692	4,026,927
2018-12-10	35.360	35.920	34.940	35.840	29.414	6,559,574

← NewerPage 33 of 79 · 4,734 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.