Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	40.260	40.405	40.065	40.120	31.701	2,234,669
2017-09-27	39.840	40.320	39.800	40.240	31.796	3,126,013
2017-09-26	39.270	40.030	39.150	39.680	31.353	3,291,689
2017-09-25	39.740	39.880	39.110	39.150	30.934	3,157,454
2017-09-22	39.350	40.010	39.350	39.950	31.566	2,541,792
2017-09-21	39.520	39.770	39.440	39.610	31.298	2,423,481
2017-09-20	40.310	40.360	39.310	39.460	31.179	6,017,064
2017-09-19	40.510	40.780	40.100	40.350	31.883	3,242,499
2017-09-18	41.510	41.510	40.200	40.470	31.977	3,852,966
2017-09-15	41.540	41.586	41.230	41.400	32.712	2,965,041
2017-09-14	41.700	41.860	41.310	41.630	32.894	2,491,125
2017-09-13	41.280	42.160	41.280	42.100	33.265	4,735,616
2017-09-12	40.900	41.505	40.750	41.280	32.617	4,352,314
2017-09-11	40.500	41.125	40.500	40.800	32.238	4,108,896
2017-09-08	40.740	40.740	40.300	40.430	31.946	4,482,587
2017-09-07	41.380	41.380	40.580	40.660	32.127	3,363,815
2017-09-06	41.470	41.620	41.125	41.520	32.540	3,945,776
2017-09-05	41.970	42.000	41.270	41.370	32.423	3,349,429
2017-09-01	41.720	42.140	41.390	41.970	32.893	2,541,887
2017-08-31	41.520	41.860	41.290	41.700	32.681	3,482,220
2017-08-30	41.710	41.770	41.190	41.200	32.290	2,641,939
2017-08-29	41.510	41.720	41.360	41.710	32.689	1,660,569
2017-08-28	41.850	41.995	41.630	41.900	32.838	3,427,772
2017-08-25	41.410	42.160	41.350	41.880	32.822	2,469,090
2017-08-24	41.420	41.740	40.940	41.320	32.384	2,883,965
2017-08-23	40.680	41.350	40.390	40.950	32.094	3,627,225
2017-08-22	41.000	41.220	40.660	40.980	32.117	3,943,166
2017-08-21	40.410	41.000	40.150	40.890	32.047	4,171,830
2017-08-18	40.920	41.200	40.290	40.380	31.647	3,770,007
2017-08-17	40.500	41.550	40.450	41.000	32.133	5,246,410
2017-08-16	40.970	41.290	40.360	40.720	31.913	7,732,319
2017-08-15	43.160	43.659	40.580	40.640	31.851	22,956,646
2017-08-14	47.910	48.200	47.710	47.920	37.556	3,643,342
2017-08-11	46.860	48.065	46.711	47.550	37.266	2,707,681
2017-08-10	47.460	47.740	47.050	47.090	36.906	2,752,187
2017-08-09	47.560	47.920	47.330	47.760	37.431	2,669,070
2017-08-08	48.000	48.600	47.605	47.830	37.486	3,364,073
2017-08-07	47.160	47.720	47.070	47.570	37.282	2,598,236
2017-08-04	46.210	47.160	46.100	47.010	36.843	2,645,473
2017-08-03	46.200	46.470	45.780	46.150	36.169	2,776,823
2017-08-02	47.600	47.600	46.090	46.220	36.224	3,444,520
2017-08-01	47.100	47.840	46.850	47.790	37.454	3,335,744
2017-07-31	48.140	48.320	46.800	47.140	36.945	7,501,185
2017-07-28	47.880	48.740	47.730	48.690	38.160	3,814,213
2017-07-27	47.930	48.010	47.380	47.970	37.595	4,513,342
2017-07-26	48.650	48.650	47.820	47.890	37.533	2,882,949
2017-07-25	48.670	48.730	48.080	48.520	38.026	2,224,574
2017-07-24	48.500	48.760	48.250	48.550	38.050	1,940,352
2017-07-21	48.240	48.850	48.011	48.740	38.199	2,220,323
2017-07-20	48.250	48.380	47.890	48.080	37.682	1,700,950
2017-07-19	47.820	48.210	47.750	48.150	37.736	1,217,068
2017-07-18	47.890	47.940	47.540	47.750	37.423	1,225,575
2017-07-17	48.090	48.400	47.920	47.940	37.572	1,602,481
2017-07-14	47.600	48.123	47.540	47.990	37.611	2,071,710
2017-07-13	47.330	47.780	47.200	47.440	37.180	1,841,241
2017-07-12	47.220	47.230	46.770	47.050	36.874	2,031,865
2017-07-11	47.530	47.700	46.980	47.010	36.843	1,829,339
2017-07-10	47.630	47.850	47.480	47.570	37.282	2,618,253
2017-07-07	46.800	47.870	46.740	47.680	37.368	2,677,028
2017-07-06	46.940	47.000	46.240	46.680	36.584	2,600,478

← NewerPage 39 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.