Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	50.240	50.650	49.810	50.530	41.098	2,330,483
2018-09-11	49.820	50.460	49.600	50.120	40.765	1,902,772
2018-09-10	49.300	49.980	49.200	49.750	40.464	4,556,677
2018-09-07	49.650	50.120	49.020	49.180	40.000	3,002,979
2018-09-06	50.480	51.140	49.960	49.960	40.634	3,611,435
2018-09-05	50.620	51.000	49.930	50.430	40.742	3,741,575
2018-09-04	50.380	51.000	50.250	50.860	41.090	2,086,330
2018-08-31	50.710	50.810	50.340	50.690	40.952	1,902,874
2018-08-30	51.120	51.350	50.460	50.610	40.888	2,062,061
2018-08-29	51.210	51.500	50.730	51.320	41.461	1,964,444
2018-08-28	50.640	51.435	50.550	51.360	41.494	2,507,396
2018-08-27	51.210	51.470	50.570	50.740	40.993	1,572,695
2018-08-24	51.350	51.430	50.810	51.030	41.227	2,332,116
2018-08-23	51.690	52.020	51.300	51.390	41.518	2,818,927
2018-08-22	51.820	52.350	51.590	51.650	41.728	1,924,184
2018-08-21	52.090	52.490	51.430	52.030	42.035	2,726,093
2018-08-20	51.800	52.370	51.590	52.190	42.164	2,710,013
2018-08-17	51.480	52.010	51.280	51.410	41.534	3,006,436
2018-08-16	51.750	51.990	50.790	51.380	41.510	3,732,640
2018-08-15	52.430	52.825	51.510	52.070	42.067	4,483,509
2018-08-14	50.850	54.350	50.600	53.160	42.948	13,722,144
2018-08-13	47.990	48.480	46.730	47.460	38.343	6,691,635
2018-08-10	47.310	48.062	47.140	47.930	38.722	2,927,774
2018-08-09	47.080	47.750	46.940	47.540	38.407	2,994,071
2018-08-08	45.990	47.210	45.800	47.050	38.011	4,424,400
2018-08-07	45.500	46.010	44.725	45.760	36.969	6,391,267
2018-08-06	46.440	46.820	45.265	45.410	36.687	3,802,762
2018-08-03	46.500	47.150	46.300	46.530	37.591	6,104,982
2018-08-02	45.830	46.644	45.310	46.530	37.591	4,987,399
2018-08-01	46.640	47.520	46.370	46.470	37.543	2,662,862
2018-07-31	47.530	47.700	46.300	47.120	38.068	2,400,857
2018-07-30	47.470	47.800	47.380	47.530	38.399	1,390,905
2018-07-27	48.000	48.060	47.360	47.570	38.432	1,740,058
2018-07-26	48.050	48.430	47.670	47.990	38.771	2,323,868
2018-07-25	47.900	48.130	47.640	48.050	38.819	2,006,293
2018-07-24	48.460	48.730	47.925	47.970	38.755	1,664,313
2018-07-23	48.320	48.410	47.940	48.240	38.973	1,820,899
2018-07-20	47.990	48.760	47.500	48.320	39.038	1,666,020
2018-07-19	47.290	48.165	47.040	48.020	38.795	2,401,254
2018-07-18	46.980	47.680	46.980	47.300	38.213	2,153,515
2018-07-17	47.030	47.710	46.990	47.390	38.286	1,957,910
2018-07-16	46.440	47.090	46.170	47.030	37.995	1,569,629
2018-07-13	45.650	46.870	45.540	46.530	37.591	1,921,780
2018-07-12	45.710	45.820	45.180	45.630	36.864	1,630,852
2018-07-11	45.710	45.955	44.170	45.500	36.759	3,913,144
2018-07-10	46.450	46.560	45.950	46.500	37.567	1,888,684
2018-07-09	46.620	46.800	45.730	46.410	37.494	2,423,076
2018-07-06	46.510	47.030	46.390	46.800	37.810	1,537,202
2018-07-05	46.620	46.690	45.930	46.260	37.373	2,063,819
2018-07-03	46.610	46.920	46.220	46.450	37.527	919,947
2018-07-02	46.020	46.390	45.560	46.370	37.462	2,148,527
2018-06-29	47.190	47.530	46.650	46.710	37.737	2,245,948
2018-06-28	46.100	47.120	46.050	46.820	37.826	2,539,141
2018-06-27	47.220	47.420	46.110	46.220	37.341	1,915,190
2018-06-26	47.150	47.440	46.940	47.140	38.084	2,590,543
2018-06-25	47.700	48.240	46.720	47.060	38.020	2,410,237
2018-06-22	48.300	48.330	47.070	47.270	38.189	2,789,061
2018-06-21	47.590	48.430	47.450	48.040	38.811	2,844,814
2018-06-20	46.760	47.110	46.390	47.040	38.003	1,914,491
2018-06-19	46.410	47.100	46.020	46.880	37.874	3,052,606

← NewerPage 35 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.