Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	36.520	36.605	35.845	35.860	27.405	1,950,333
2016-10-13	35.800	36.470	35.380	36.290	27.734	4,580,663
2016-10-12	36.360	36.620	36.250	36.530	27.917	2,309,974
2016-10-11	36.670	36.840	36.110	36.250	27.703	3,322,784
2016-10-10	36.800	37.140	36.620	36.670	28.024	1,824,103
2016-10-07	36.810	37.010	36.290	36.500	27.894	2,187,084
2016-10-06	36.370	36.630	35.900	36.570	27.948	3,552,242
2016-10-05	36.800	37.090	36.640	36.650	28.009	3,485,203
2016-10-04	36.480	36.820	36.200	36.770	28.100	2,615,796
2016-10-03	36.350	36.770	36.230	36.540	27.925	2,304,824
2016-09-30	36.590	37.230	36.540	36.560	27.940	4,743,277
2016-09-29	36.010	36.880	35.970	36.210	27.672	3,112,431
2016-09-28	35.720	35.970	35.530	35.900	27.436	2,627,416
2016-09-27	35.570	35.730	35.360	35.650	27.245	2,300,415
2016-09-26	35.900	35.980	35.450	35.570	27.183	2,396,631
2016-09-23	36.490	36.790	36.030	36.040	27.543	2,305,285
2016-09-22	36.360	36.750	36.130	36.620	27.986	4,357,163
2016-09-21	35.920	36.100	35.620	36.030	27.535	3,181,106
2016-09-20	36.210	36.260	35.720	35.840	27.390	2,230,159
2016-09-19	35.310	36.330	35.270	35.940	27.466	4,287,905
2016-09-16	35.740	35.740	34.880	35.040	26.778	4,845,822
2016-09-15	35.450	35.880	35.333	35.870	27.413	4,268,526
2016-09-14	35.200	35.660	34.550	35.470	27.107	7,915,029
2016-09-13	36.940	37.180	35.990	36.290	27.734	3,489,536
2016-09-12	36.250	37.395	36.200	37.250	28.467	3,115,369
2016-09-09	37.250	37.410	36.430	36.590	27.963	3,555,114
2016-09-08	37.970	38.230	37.410	37.420	28.597	2,415,461
2016-09-07	37.870	38.560	37.580	38.530	29.188	4,912,113
2016-09-06	38.300	38.380	37.600	37.840	28.665	3,131,821
2016-09-02	38.570	38.690	38.090	38.150	28.900	1,953,334
2016-09-01	38.100	38.450	38.020	38.390	29.081	2,441,239
2016-08-31	38.500	38.780	37.900	38.180	28.922	2,929,748
2016-08-30	38.840	38.960	38.470	38.590	29.233	1,939,100
2016-08-29	39.110	39.390	38.910	38.990	29.536	2,865,420
2016-08-26	39.790	40.040	38.640	38.910	29.475	3,130,820
2016-08-25	39.840	40.320	39.650	39.830	30.172	2,859,939
2016-08-24	40.270	40.420	39.800	39.870	30.203	2,522,105
2016-08-23	40.080	40.610	39.810	40.470	30.657	3,253,523
2016-08-22	40.110	40.330	39.690	39.760	30.119	2,415,106
2016-08-19	39.470	40.400	39.440	40.310	30.536	4,848,747
2016-08-18	39.370	39.530	39.210	39.460	29.892	2,099,555
2016-08-17	39.420	39.580	38.870	39.220	29.710	3,453,744
2016-08-16	39.590	39.655	39.280	39.450	29.884	2,851,233
2016-08-15	39.500	39.955	39.270	39.720	30.089	4,530,815
2016-08-12	39.700	39.950	39.170	39.330	29.794	4,326,333
2016-08-11	40.230	40.520	39.670	39.870	30.203	4,375,783
2016-08-10	40.650	40.804	39.320	39.600	29.998	6,436,368
2016-08-09	40.030	41.900	40.000	40.520	30.695	10,216,000
2016-08-08	42.160	42.240	41.230	41.450	31.400	9,343,050
2016-08-05	42.000	42.180	41.610	42.030	31.839	4,269,743
2016-08-04	41.860	42.270	41.340	41.400	31.362	3,067,485
2016-08-03	39.470	41.850	39.360	41.750	31.627	5,847,675
2016-08-02	43.320	43.400	41.590	41.670	31.566	4,242,441
2016-08-01	43.590	43.590	42.880	43.460	32.922	4,324,516
2016-07-29	42.780	43.420	42.380	43.110	32.657	4,887,031
2016-07-28	43.050	43.050	42.480	42.800	32.422	3,061,835
2016-07-27	43.580	43.710	42.730	43.100	32.649	4,105,574
2016-07-26	43.110	43.560	42.830	43.130	32.672	2,576,795
2016-07-25	42.950	43.340	42.870	43.260	32.771	2,348,609
2016-07-22	42.590	43.020	42.330	42.930	32.521	1,841,113

← NewerPage 43 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.