Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	35.540	35.600	34.950	35.140	27.096	3,091,669
2017-01-10	35.110	35.820	35.040	35.480	27.358	2,680,514
2017-01-09	35.580	35.600	34.890	34.990	26.981	2,857,814
2017-01-06	35.390	35.660	35.040	35.540	27.405	2,601,903
2017-01-05	35.010	35.420	34.410	35.290	27.212	4,949,445
2017-01-04	35.680	36.850	35.610	36.240	27.945	3,889,772
2017-01-03	34.840	35.900	34.840	35.510	27.382	3,166,383
2016-12-30	35.070	35.300	34.880	35.020	27.004	2,044,197
2016-12-29	35.090	35.380	34.793	35.010	26.996	2,179,696
2016-12-28	34.660	35.200	34.220	35.140	27.096	3,403,209
2016-12-27	34.390	34.710	34.320	34.440	26.557	2,034,734
2016-12-23	34.370	34.980	34.240	34.360	26.495	2,392,468
2016-12-22	35.680	35.700	34.160	34.240	26.402	3,656,108
2016-12-21	35.750	36.010	35.530	35.660	27.497	1,940,009
2016-12-20	35.400	36.020	35.400	35.820	27.621	3,638,178
2016-12-19	35.350	35.600	35.105	35.280	27.204	2,802,596
2016-12-16	36.370	36.400	35.140	35.320	27.235	8,720,507
2016-12-15	37.850	37.890	36.080	36.360	28.037	4,211,650
2016-12-14	38.030	38.160	37.680	37.740	29.101	2,217,154
2016-12-13	38.160	38.365	37.890	38.090	29.371	2,409,853
2016-12-12	38.390	38.530	37.935	38.080	29.363	2,137,230
2016-12-09	38.640	38.860	38.300	38.580	29.749	1,711,339
2016-12-08	38.190	38.820	38.000	38.640	29.795	2,715,745
2016-12-07	37.550	38.270	37.500	38.220	29.471	2,160,163
2016-12-06	37.570	37.970	37.450	37.860	28.933	2,888,307
2016-12-05	36.310	37.525	36.310	37.480	28.643	4,195,558
2016-12-02	36.210	36.760	36.050	36.230	27.688	2,638,268
2016-12-01	36.390	36.850	36.150	36.280	27.726	2,720,966
2016-11-30	37.340	37.490	36.290	36.390	27.810	3,730,431
2016-11-29	37.690	38.050	37.350	37.400	28.582	3,709,671
2016-11-28	38.300	38.320	37.555	37.830	28.911	2,206,534
2016-11-25	38.550	38.740	38.190	38.350	29.308	1,235,536
2016-11-23	38.450	38.770	38.255	38.380	29.331	1,930,612
2016-11-22	38.300	38.740	38.160	38.480	29.407	2,662,939
2016-11-21	38.000	38.420	37.940	38.150	29.155	2,614,777
2016-11-18	37.860	38.200	37.620	38.000	29.040	3,620,320
2016-11-17	37.760	38.000	37.500	37.970	29.017	1,691,557
2016-11-16	37.260	37.800	37.240	37.620	28.750	1,847,175
2016-11-15	37.960	38.370	37.300	37.440	28.612	3,047,976
2016-11-14	37.320	38.500	37.290	37.980	29.025	5,247,186
2016-11-11	36.440	37.030	36.330	36.990	28.269	3,083,078
2016-11-10	36.450	37.300	36.450	36.720	28.062	5,797,266
2016-11-09	35.390	36.520	34.670	36.360	27.787	4,709,706
2016-11-08	36.220	36.440	35.820	36.040	27.543	3,216,244
2016-11-07	35.950	36.340	35.930	36.270	27.718	3,055,535
2016-11-04	35.340	35.900	35.250	35.340	27.008	3,211,153
2016-11-03	35.550	35.670	35.060	35.300	26.977	3,591,356
2016-11-02	36.330	37.040	35.420	35.470	27.107	5,473,332
2016-11-01	36.990	37.940	36.280	36.680	28.032	8,531,352
2016-10-31	35.700	36.160	35.580	35.890	27.428	6,067,578
2016-10-28	35.440	35.890	35.050	35.720	27.298	5,359,703
2016-10-27	35.810	36.010	35.300	35.520	27.145	4,901,645
2016-10-26	35.550	36.000	35.470	35.720	27.298	2,874,564
2016-10-25	35.500	35.840	35.330	35.650	27.245	3,465,315
2016-10-24	35.700	36.170	35.640	36.000	27.512	3,877,082
2016-10-21	36.110	36.390	35.525	35.550	27.168	4,284,361
2016-10-20	35.840	35.980	35.530	35.910	27.443	2,196,142
2016-10-19	35.270	35.840	35.040	35.830	27.382	2,737,160
2016-10-18	35.180	35.395	34.990	35.220	26.916	2,904,785
2016-10-17	35.850	36.020	34.070	34.880	26.656	6,466,873

← NewerPage 42 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.