Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	47.340	47.350	46.800	47.100	36.914	2,898,439
2017-07-03	47.340	47.720	47.300	47.330	37.094	1,169,162
2017-06-30	47.420	47.740	47.233	47.340	37.102	2,189,036
2017-06-29	47.400	47.660	46.645	46.860	36.725	2,057,731
2017-06-28	47.250	47.710	47.220	47.330	37.094	1,838,437
2017-06-27	47.230	47.440	46.990	47.120	36.929	1,839,339
2017-06-26	47.100	47.760	46.980	47.260	37.039	2,070,232
2017-06-23	46.560	46.730	46.250	46.710	36.608	2,315,713
2017-06-22	46.540	46.880	46.210	46.480	36.428	2,097,726
2017-06-21	45.840	46.630	45.840	46.550	36.482	3,107,651
2017-06-20	46.610	46.610	45.660	45.700	35.816	1,674,334
2017-06-19	46.400	46.726	46.160	46.550	36.482	1,581,931
2017-06-16	45.905	46.500	45.703	46.230	36.232	3,525,392
2017-06-15	45.990	46.250	45.780	46.070	36.106	2,961,617
2017-06-14	46.150	46.340	45.790	46.290	36.279	2,693,837
2017-06-13	46.400	46.470	45.920	46.140	36.161	2,891,540
2017-06-12	46.500	47.020	46.170	46.370	36.341	3,666,804
2017-06-09	46.590	47.155	46.430	46.720	36.616	2,830,986
2017-06-08	46.500	47.300	46.445	46.490	36.435	3,312,926
2017-06-07	46.160	46.490	45.790	46.350	36.326	2,223,462
2017-06-06	46.180	46.830	46.080	46.500	36.179	3,367,568
2017-06-05	45.960	46.600	45.750	46.560	36.225	2,373,551
2017-06-02	46.370	46.470	45.880	46.000	35.790	2,972,055
2017-06-01	46.330	46.590	45.990	46.160	35.914	2,807,024
2017-05-31	46.130	46.240	45.520	46.210	35.953	3,136,733
2017-05-30	46.470	46.710	45.850	46.070	35.844	2,452,020
2017-05-26	46.090	46.430	46.040	46.330	36.047	1,439,156
2017-05-25	46.460	46.775	46.030	46.070	35.844	1,924,558
2017-05-24	45.770	46.240	45.560	46.110	35.875	3,332,218
2017-05-23	45.940	46.130	45.760	46.010	35.798	2,919,696
2017-05-22	45.360	46.130	45.201	45.740	35.587	3,102,486
2017-05-19	44.750	45.670	44.570	45.320	35.261	2,492,277
2017-05-18	44.750	45.330	44.640	44.670	34.755	2,694,253
2017-05-17	44.650	45.260	44.450	44.750	34.817	3,328,445
2017-05-16	45.210	45.285	44.805	44.990	35.004	2,480,225
2017-05-15	45.300	45.900	45.271	45.410	35.331	3,548,131
2017-05-12	45.590	45.590	45.040	45.270	35.222	3,347,031
2017-05-11	45.680	45.850	44.690	45.730	35.580	3,808,665
2017-05-10	45.430	46.050	45.000	45.940	35.743	4,774,449
2017-05-09	44.930	45.880	44.550	45.200	35.167	5,374,576
2017-05-08	45.610	46.560	44.470	44.710	34.786	13,705,209
2017-05-05	42.670	42.800	42.330	42.660	33.191	2,611,084
2017-05-04	42.810	43.030	42.350	42.560	33.113	2,589,021
2017-05-03	43.130	43.830	42.420	42.660	33.191	5,415,884
2017-05-02	41.210	43.470	40.880	43.150	33.572	14,411,689
2017-05-01	39.510	39.550	38.470	38.740	30.141	5,668,528
2017-04-28	39.840	39.840	39.180	39.390	30.647	3,224,759
2017-04-27	39.620	39.945	39.450	39.820	30.981	2,219,857
2017-04-26	39.540	39.770	39.290	39.420	30.670	2,619,314
2017-04-25	39.630	39.840	39.310	39.570	30.787	2,235,521
2017-04-24	39.490	39.530	38.820	39.300	30.577	4,953,929
2017-04-21	39.750	39.790	39.010	39.110	30.429	3,875,064
2017-04-20	39.680	39.905	39.500	39.780	30.950	3,598,622
2017-04-19	39.720	39.880	39.350	39.410	30.663	3,131,940
2017-04-18	39.430	39.610	39.150	39.520	30.748	2,070,273
2017-04-17	39.820	39.990	39.500	39.720	30.904	1,874,312
2017-04-13	40.070	40.270	39.720	39.730	30.911	1,696,311
2017-04-12	40.110	40.270	39.910	40.140	31.230	3,517,276
2017-04-11	39.590	40.090	39.420	40.060	31.168	2,082,097
2017-04-10	39.710	40.040	39.360	39.620	30.826	2,095,876

← NewerPage 40 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.