Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	44.310	44.440	44.090	44.380	35.353	1,838,760
2017-12-21	43.650	44.670	43.610	44.270	35.265	2,792,457
2017-12-20	43.720	43.830	43.230	43.280	34.477	1,587,001
2017-12-19	43.350	43.700	43.180	43.480	34.636	1,649,384
2017-12-18	42.890	43.780	42.890	43.490	34.644	4,921,977
2017-12-15	43.000	43.310	42.690	42.830	34.118	4,543,513
2017-12-14	42.240	43.440	42.098	42.820	34.110	5,487,300
2017-12-13	41.510	42.410	41.490	42.270	33.672	2,527,992
2017-12-12	41.260	42.290	41.240	41.510	33.067	2,408,664
2017-12-11	42.200	42.430	41.185	41.390	32.971	2,050,633
2017-12-08	41.920	42.390	41.790	42.260	33.664	1,946,881
2017-12-07	41.460	42.370	41.125	41.980	33.441	3,306,846
2017-12-06	41.710	42.010	41.280	41.710	32.957	2,638,539
2017-12-05	42.360	42.620	41.375	41.650	32.910	2,337,186
2017-12-04	41.740	42.230	41.610	41.650	32.910	1,854,254
2017-12-01	41.730	41.820	41.030	41.540	32.823	2,240,974
2017-11-30	41.160	42.050	41.000	41.690	32.941	2,921,414
2017-11-29	40.840	42.130	40.820	41.510	32.799	3,007,260
2017-11-28	40.530	41.050	40.240	40.650	32.120	3,987,971
2017-11-27	40.990	41.160	40.460	40.590	32.072	2,035,233
2017-11-24	41.050	41.260	40.820	40.860	32.286	795,149
2017-11-22	41.210	41.440	40.950	41.030	32.420	1,016,778
2017-11-21	42.240	42.280	41.070	41.250	32.594	1,937,168
2017-11-20	41.820	42.430	41.680	42.070	33.242	4,212,062
2017-11-17	41.140	42.190	41.140	41.660	32.918	4,198,275
2017-11-16	40.210	41.620	40.010	41.000	32.396	3,627,863
2017-11-15	40.090	40.705	39.780	40.260	31.811	3,356,204
2017-11-14	40.290	40.440	39.890	40.200	31.764	2,603,207
2017-11-13	40.530	40.650	39.900	40.440	31.954	3,718,369
2017-11-10	40.460	41.010	40.130	40.820	32.254	3,976,706
2017-11-09	39.960	40.350	39.600	40.160	31.732	3,201,651
2017-11-08	41.670	41.850	39.630	40.080	31.669	5,228,025
2017-11-07	41.000	42.940	40.930	41.930	33.131	8,299,631
2017-11-06	41.200	42.480	40.860	41.480	32.775	6,016,949
2017-11-03	41.060	41.450	40.970	41.150	32.515	3,003,970
2017-11-02	41.140	41.600	40.490	41.350	32.673	3,494,225
2017-11-01	41.000	41.280	40.210	40.680	32.143	2,730,565
2017-10-31	40.250	41.010	39.840	40.950	32.357	1,636,227
2017-10-30	40.120	40.360	39.880	39.900	31.527	2,971,978
2017-10-27	40.070	40.280	39.760	40.280	31.827	2,181,714
2017-10-26	40.430	40.950	40.340	40.390	31.914	2,771,624
2017-10-25	40.300	40.400	39.720	40.260	31.811	2,902,809
2017-10-24	40.050	40.380	39.890	40.260	31.811	3,533,362
2017-10-23	40.850	40.900	39.680	39.800	31.448	5,014,492
2017-10-20	39.760	40.430	39.700	40.350	31.883	4,479,769
2017-10-19	39.330	39.795	39.160	39.470	31.187	2,317,560
2017-10-18	39.780	39.950	39.400	39.470	31.187	1,467,538
2017-10-17	39.350	39.720	39.070	39.640	31.322	1,857,939
2017-10-16	39.530	39.530	39.170	39.320	31.069	1,825,596
2017-10-13	39.400	39.745	39.310	39.570	31.266	2,179,265
2017-10-12	38.880	39.450	38.720	39.420	31.148	3,035,442
2017-10-11	39.520	39.670	38.720	38.870	30.713	4,458,175
2017-10-10	39.800	40.420	39.715	40.000	31.606	2,759,309
2017-10-09	39.830	39.880	39.450	39.680	31.353	1,734,054
2017-10-06	39.790	39.855	39.350	39.830	31.472	3,082,062
2017-10-05	39.170	39.900	38.700	39.810	31.456	5,091,647
2017-10-04	39.770	39.980	39.240	39.720	31.385	3,204,991
2017-10-03	40.260	40.625	39.720	39.830	31.472	4,438,008
2017-10-02	40.050	40.680	39.640	40.670	32.135	3,546,147
2017-09-29	40.210	40.515	40.200	40.280	31.827	1,633,460

← NewerPage 38 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.