Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	43.040	43.170	42.640	42.720	32.362	2,171,843
2016-07-20	43.270	43.280	42.980	43.040	32.604	1,738,256
2016-07-19	43.100	43.280	42.627	43.280	32.786	2,744,587
2016-07-18	42.760	43.619	42.590	43.370	32.854	5,029,997
2016-07-15	42.340	42.510	42.155	42.300	32.043	2,084,823
2016-07-14	42.170	42.480	42.020	42.180	31.953	1,952,743
2016-07-13	42.410	42.630	41.860	42.010	31.824	2,105,848
2016-07-12	41.900	42.640	41.900	42.590	32.263	3,784,562
2016-07-11	41.790	42.235	41.610	41.980	31.801	3,540,141
2016-07-08	40.770	41.680	40.730	41.560	31.483	4,975,151
2016-07-07	40.230	40.590	40.110	40.570	30.733	2,645,930
2016-07-06	39.930	40.080	39.190	40.020	30.316	4,786,797
2016-07-05	40.600	40.760	39.880	39.970	30.278	3,336,327
2016-07-01	40.980	41.300	40.620	40.730	30.854	3,983,230
2016-06-30	39.900	40.740	39.700	40.740	30.862	4,164,584
2016-06-29	39.060	39.965	39.030	39.860	30.195	3,783,618
2016-06-28	37.820	38.820	37.820	38.540	29.195	2,872,681
2016-06-27	38.020	38.080	36.750	37.410	28.339	5,156,740
2016-06-24	39.040	39.480	38.260	38.480	29.150	5,180,139
2016-06-23	40.600	40.855	40.290	40.430	30.627	2,485,846
2016-06-22	40.360	40.710	40.120	40.290	30.521	3,126,917
2016-06-21	39.500	40.455	39.480	40.410	30.612	5,426,645
2016-06-20	39.230	39.760	39.200	39.400	29.847	2,447,386
2016-06-17	38.250	38.850	38.050	38.840	29.422	2,908,278
2016-06-16	38.190	38.440	37.865	38.290	29.006	2,201,614
2016-06-15	37.700	38.645	37.560	38.320	29.028	3,168,631
2016-06-14	37.630	38.110	37.090	37.450	28.369	2,304,119
2016-06-13	37.680	38.110	37.540	37.800	28.635	2,316,385
2016-06-10	38.330	38.390	37.530	37.850	28.672	3,349,645
2016-06-09	38.780	38.820	37.980	38.640	29.271	3,928,570
2016-06-08	39.240	39.410	38.940	39.220	29.710	1,833,984
2016-06-07	38.080	39.260	38.010	39.150	29.657	2,795,163
2016-06-06	38.810	38.910	38.080	38.380	29.074	4,065,144
2016-06-03	39.560	39.690	38.695	38.800	29.392	4,713,599
2016-06-02	39.310	39.870	39.000	39.770	30.127	3,803,975
2016-06-01	39.410	39.810	38.880	39.340	29.801	4,196,115
2016-05-31	39.650	39.870	38.880	39.420	29.606	4,941,826
2016-05-27	39.390	39.640	39.170	39.600	29.741	2,664,851
2016-05-26	39.800	40.060	39.170	39.330	29.538	2,761,127
2016-05-25	39.250	39.610	39.010	39.510	29.674	2,785,115
2016-05-24	39.010	39.570	38.970	39.480	29.651	2,641,175
2016-05-23	39.060	39.480	38.825	38.880	29.201	2,836,295
2016-05-20	38.220	39.230	38.010	39.130	29.388	4,498,783
2016-05-19	37.590	38.210	37.510	38.100	28.615	3,315,675
2016-05-18	37.730	37.830	37.170	37.380	28.074	3,191,240
2016-05-17	37.500	38.210	37.100	37.880	28.449	4,399,489
2016-05-16	37.410	37.950	37.130	37.650	28.277	3,503,944
2016-05-13	37.740	38.020	36.640	37.300	28.014	7,712,458
2016-05-12	38.350	38.385	37.610	38.010	28.547	6,428,890
2016-05-11	39.570	39.570	38.160	38.180	28.675	6,220,489
2016-05-10	40.550	40.730	40.120	40.610	30.500	3,700,814
2016-05-09	39.900	40.840	39.690	40.690	30.560	4,148,721
2016-05-06	39.580	39.990	39.120	39.910	29.974	2,881,505
2016-05-05	40.410	40.530	39.420	39.620	29.756	3,043,324
2016-05-04	40.560	41.080	40.300	40.420	30.357	3,039,721
2016-05-03	41.020	41.290	40.430	40.710	30.575	2,724,540
2016-05-02	40.490	41.470	40.340	41.340	31.048	3,395,037
2016-04-29	41.160	41.160	39.810	40.270	30.244	4,395,655
2016-04-28	41.720	41.970	41.060	41.210	30.950	4,063,833
2016-04-27	41.660	42.130	41.180	42.000	31.544	4,705,105

← NewerPage 44 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.