Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	46.200	46.970	46.200	46.930	37.915	6,677,601
2018-06-15	45.160	46.460	45.090	46.410	37.494	4,754,304
2018-06-14	45.540	46.310	45.430	45.530	36.783	2,700,548
2018-06-13	46.070	46.070	45.315	45.470	36.735	2,396,890
2018-06-12	46.290	46.630	45.755	45.820	37.018	2,512,249
2018-06-11	46.250	46.450	45.950	46.310	37.414	2,755,098
2018-06-08	45.770	46.300	45.550	46.240	37.357	3,654,267
2018-06-07	45.580	45.960	45.245	45.830	37.026	3,459,926
2018-06-06	44.940	46.310	44.860	45.740	36.680	4,560,631
2018-06-05	45.040	45.240	43.860	44.760	35.895	6,808,795
2018-06-04	44.700	45.200	44.400	45.150	36.207	2,736,885
2018-06-01	44.070	44.610	43.860	44.500	35.686	2,542,742
2018-05-31	44.180	44.210	43.600	43.720	35.061	6,634,867
2018-05-30	43.820	44.240	43.640	43.960	35.253	3,391,719
2018-05-29	43.920	44.300	43.540	43.790	35.117	2,717,263
2018-05-25	44.600	44.860	44.200	44.290	35.518	2,190,698
2018-05-24	44.360	44.770	44.285	44.570	35.742	2,627,351
2018-05-23	43.900	44.870	43.900	44.610	35.774	3,468,545
2018-05-22	45.040	45.240	43.830	43.930	35.229	3,639,773
2018-05-21	44.880	45.230	44.440	44.990	36.079	3,637,567
2018-05-18	44.400	44.750	43.700	44.480	35.670	6,893,572
2018-05-17	44.340	44.920	43.950	44.420	35.622	3,319,828
2018-05-16	45.470	45.530	43.950	44.340	35.558	8,136,320
2018-05-15	45.550	45.810	45.020	45.240	36.280	3,872,948
2018-05-14	46.040	46.130	45.560	45.700	36.648	3,536,273
2018-05-11	45.840	46.140	45.480	46.040	36.921	2,517,782
2018-05-10	46.450	46.770	45.465	45.950	36.849	4,199,424
2018-05-09	45.450	45.750	45.220	45.400	36.408	1,724,467
2018-05-08	45.420	45.680	45.280	45.540	36.520	2,844,455
2018-05-07	46.130	46.330	45.270	45.410	36.416	2,888,921
2018-05-04	45.750	46.420	45.620	46.160	37.017	2,712,898
2018-05-03	46.170	46.480	45.600	46.090	36.961	4,799,122
2018-05-02	47.000	47.550	46.360	46.370	37.186	6,339,406
2018-05-01	46.870	48.600	46.000	47.460	38.060	18,178,650
2018-04-30	54.970	55.110	53.513	53.770	43.120	4,322,529
2018-04-27	54.610	55.500	54.410	54.640	43.818	3,208,962
2018-04-26	53.450	54.830	53.170	54.610	43.794	2,277,419
2018-04-25	53.130	53.750	52.940	53.440	42.855	2,103,561
2018-04-24	53.740	53.900	52.760	53.160	42.631	2,272,451
2018-04-23	53.270	53.890	52.990	53.560	42.952	2,110,563
2018-04-20	53.360	53.520	52.610	53.030	42.527	2,399,565
2018-04-19	53.320	53.950	52.910	53.290	42.735	1,445,401
2018-04-18	53.860	54.590	53.320	53.330	42.767	2,294,527
2018-04-17	53.780	54.070	53.560	53.700	43.064	2,518,191
2018-04-16	52.750	53.640	52.515	53.190	42.655	2,368,727
2018-04-13	52.930	53.060	52.250	52.510	42.110	1,589,230
2018-04-12	52.690	53.050	52.520	52.680	42.246	1,194,117
2018-04-11	52.820	53.190	52.200	52.460	42.069	2,098,299
2018-04-10	52.510	53.240	52.510	53.070	42.559	2,048,008
2018-04-09	52.750	53.100	52.440	52.610	42.190	2,566,602
2018-04-06	53.505	53.530	51.880	52.470	42.078	3,537,269
2018-04-05	52.750	54.255	52.530	54.000	43.304	3,148,598
2018-04-04	51.360	52.660	51.310	52.620	42.198	2,578,637
2018-04-03	51.710	51.920	51.190	51.810	41.548	2,719,515
2018-04-02	52.500	52.630	50.690	51.480	41.284	2,768,198
2018-03-29	52.770	53.220	52.370	52.610	42.190	2,190,287
2018-03-28	53.320	53.510	52.420	52.510	42.110	2,460,288
2018-03-27	53.460	53.570	52.700	53.110	42.591	3,042,597
2018-03-26	52.180	53.320	52.080	53.240	42.695	1,727,672
2018-03-23	52.230	52.890	51.700	51.740	41.492	2,590,667

← NewerPage 36 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.