Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	52.580	53.020	51.920	51.950	41.660	2,036,866
2018-03-21	53.150	53.510	52.940	52.970	42.478	2,015,965
2018-03-20	52.390	53.250	52.250	53.180	42.647	2,058,427
2018-03-19	52.670	53.015	51.960	52.210	41.869	2,899,763
2018-03-16	52.370	53.075	52.230	52.770	42.318	3,671,967
2018-03-15	52.580	52.750	52.210	52.370	41.997	1,538,433
2018-03-14	53.060	53.200	52.180	52.480	42.086	1,715,981
2018-03-13	52.670	53.400	52.520	52.980	42.486	2,046,476
2018-03-12	52.590	52.850	52.240	52.460	42.069	1,987,953
2018-03-09	52.210	52.800	51.970	52.490	42.094	3,182,849
2018-03-08	50.660	52.520	50.530	51.960	41.669	4,258,212
2018-03-07	50.670	51.150	50.450	50.690	40.379	1,593,343
2018-03-06	50.990	51.200	50.479	51.200	40.786	1,759,010
2018-03-05	50.550	51.210	50.420	50.980	40.610	1,874,826
2018-03-02	50.000	51.040	49.450	50.950	40.587	2,580,302
2018-03-01	50.830	50.830	49.600	50.270	40.045	1,987,300
2018-02-28	50.710	51.380	50.270	50.910	40.555	2,915,454
2018-02-27	51.370	51.640	50.580	50.650	40.348	2,376,225
2018-02-26	50.770	51.200	50.710	51.160	40.754	2,407,574
2018-02-23	50.000	50.670	49.650	50.650	40.348	1,724,168
2018-02-22	49.660	49.990	49.520	49.770	39.647	1,899,900
2018-02-21	49.500	50.250	49.360	49.580	39.495	2,369,688
2018-02-20	49.790	49.940	49.230	49.410	39.360	2,594,474
2018-02-16	50.360	50.450	49.890	50.060	39.878	3,189,235
2018-02-15	50.500	50.830	50.170	50.630	40.332	2,801,198
2018-02-14	49.970	50.990	49.740	50.490	40.220	2,589,854
2018-02-13	49.910	50.250	49.650	50.140	39.941	2,152,698
2018-02-12	49.110	50.350	49.110	49.910	39.758	4,946,341
2018-02-09	49.120	49.450	47.420	49.060	39.081	5,827,666
2018-02-08	48.760	50.460	48.230	48.850	38.914	8,124,090
2018-02-07	48.930	50.710	48.930	50.100	39.909	7,974,146
2018-02-06	46.900	49.380	46.460	49.020	39.049	9,419,823
2018-02-05	45.890	46.500	44.970	44.970	35.823	3,337,848
2018-02-02	46.950	46.990	45.960	45.960	36.612	2,707,572
2018-02-01	46.750	47.690	46.110	46.960	37.408	2,409,216
2018-01-31	47.780	48.130	46.970	47.040	37.472	2,934,617
2018-01-30	47.980	48.450	47.628	47.850	38.117	2,865,197
2018-01-29	47.740	48.800	47.510	48.440	38.587	2,460,560
2018-01-26	47.670	47.960	47.280	47.740	38.029	1,825,794
2018-01-25	47.750	48.060	47.290	47.430	37.783	2,103,255
2018-01-24	47.730	48.560	47.430	47.540	37.870	1,884,714
2018-01-23	47.510	47.740	47.240	47.580	37.902	2,590,694
2018-01-22	47.670	47.920	47.300	47.510	37.846	2,380,774
2018-01-19	47.580	48.140	47.560	47.760	38.045	2,554,418
2018-01-18	46.960	47.420	46.790	47.310	37.687	2,695,777
2018-01-17	46.110	47.570	45.900	46.990	37.432	2,417,603
2018-01-16	45.750	46.170	45.700	45.900	36.564	2,684,755
2018-01-12	45.490	45.800	45.070	45.780	36.468	2,325,417
2018-01-11	45.200	45.620	45.030	45.520	36.261	1,415,554
2018-01-10	45.190	45.530	44.720	45.230	36.030	2,018,575
2018-01-09	45.270	45.745	45.130	45.350	36.126	2,220,832
2018-01-08	45.430	45.800	44.920	45.290	36.078	1,935,476
2018-01-05	45.290	45.700	45.140	45.410	36.173	1,727,009
2018-01-04	45.200	45.480	44.230	45.200	36.006	1,946,995
2018-01-03	45.340	45.560	45.120	45.270	36.062	2,180,644
2018-01-02	44.370	45.290	44.320	45.260	36.054	1,884,351
2017-12-29	44.470	44.810	44.230	44.230	35.233	1,113,857
2017-12-28	44.900	45.000	44.030	44.340	35.321	1,347,323
2017-12-27	45.000	45.280	44.560	44.650	35.568	1,620,783
2017-12-26	44.520	44.990	44.425	44.950	35.807	1,311,729

← NewerPage 37 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.