Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	39.790	39.970	39.513	39.630	30.834	2,492,514
2017-04-06	39.480	40.360	39.340	40.040	31.153	4,735,698
2017-04-05	39.600	39.870	39.270	39.340	30.608	2,888,607
2017-04-04	40.410	40.440	39.260	39.560	30.779	4,929,668
2017-04-03	41.320	41.370	40.530	40.620	31.604	3,915,735
2017-03-31	41.620	41.650	41.175	41.330	32.156	3,602,327
2017-03-30	41.140	41.700	41.080	41.690	32.436	3,854,331
2017-03-29	40.770	41.560	40.755	41.390	32.203	4,831,857
2017-03-28	40.000	41.000	39.850	40.910	31.830	4,951,407
2017-03-27	38.790	40.060	38.780	40.030	31.145	4,166,020
2017-03-24	39.160	39.280	38.840	39.090	30.414	2,065,281
2017-03-23	38.930	39.145	38.725	38.880	30.250	1,552,635
2017-03-22	38.540	38.580	37.920	38.540	29.986	3,055,611
2017-03-21	39.190	39.250	38.150	38.680	30.095	3,045,787
2017-03-20	39.790	39.810	38.910	39.150	30.460	2,103,117
2017-03-17	39.690	39.810	39.280	39.740	30.919	3,658,945
2017-03-16	39.790	39.990	39.440	39.670	30.865	2,759,939
2017-03-15	39.050	40.150	39.050	39.860	31.013	5,054,353
2017-03-14	38.800	39.080	38.730	38.970	30.320	2,011,011
2017-03-13	39.260	39.490	38.740	38.910	30.273	4,047,277
2017-03-10	38.630	39.300	38.608	39.270	30.554	4,348,167
2017-03-09	38.610	38.700	38.331	38.480	29.939	2,633,629
2017-03-08	37.680	38.795	37.550	38.700	30.110	3,438,968
2017-03-07	37.970	38.020	37.530	37.820	29.163	3,268,238
2017-03-06	38.030	38.090	37.620	38.020	29.317	2,489,768
2017-03-03	38.550	38.590	37.730	38.070	29.356	2,482,295
2017-03-02	38.470	38.770	38.350	38.430	29.633	2,571,249
2017-03-01	38.290	38.430	37.800	38.390	29.602	3,795,346
2017-02-28	38.590	38.770	37.920	38.090	29.371	3,788,983
2017-02-27	38.000	38.860	37.900	38.710	29.849	3,340,954
2017-02-24	37.890	38.290	37.535	38.020	29.317	2,983,724
2017-02-23	38.670	38.780	37.860	37.950	29.263	3,378,218
2017-02-22	38.660	38.710	38.430	38.630	29.787	2,536,968
2017-02-21	38.450	38.960	38.360	38.660	29.811	2,932,913
2017-02-17	37.770	38.240	37.750	38.210	29.464	4,967,322
2017-02-16	38.190	38.450	37.615	37.960	29.271	3,794,468
2017-02-15	38.000	38.260	37.940	38.150	29.417	3,206,091
2017-02-14	38.040	38.550	38.040	38.100	29.379	3,906,112
2017-02-13	38.150	38.640	38.050	38.130	29.402	2,568,631
2017-02-10	37.710	38.180	37.580	38.070	29.356	4,263,917
2017-02-09	37.620	37.950	37.463	37.530	28.939	2,871,782
2017-02-08	36.800	37.490	36.690	37.470	28.893	2,810,366
2017-02-07	36.780	37.160	36.750	36.880	28.438	3,835,196
2017-02-06	36.690	37.180	36.510	37.160	28.654	4,792,168
2017-02-03	36.970	37.200	36.610	36.770	28.353	3,949,945
2017-02-02	38.020	38.070	36.925	36.990	28.523	4,768,325
2017-02-01	37.860	38.295	36.950	37.810	29.155	8,912,876
2017-01-31	36.330	37.580	35.630	37.350	28.800	13,016,446
2017-01-30	35.460	36.120	35.260	35.980	27.744	4,491,674
2017-01-27	35.920	35.990	35.410	35.580	27.436	2,880,177
2017-01-26	36.120	36.490	35.850	35.900	27.682	2,354,262
2017-01-25	36.750	36.900	36.190	36.260	27.960	4,043,166
2017-01-24	35.780	36.800	35.770	36.750	28.338	4,368,776
2017-01-23	34.950	35.620	34.330	35.440	27.328	2,565,095
2017-01-20	35.250	35.340	34.710	35.310	27.227	2,618,548
2017-01-19	35.470	35.560	34.940	35.100	27.065	1,835,616
2017-01-18	35.640	35.640	35.050	35.350	27.258	2,501,391
2017-01-17	35.280	36.150	35.240	35.730	27.551	2,659,443
2017-01-13	35.210	35.330	34.890	35.080	27.050	1,685,462
2017-01-12	34.940	35.301	34.850	35.110	27.073	1,801,447

← NewerPage 41 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.