Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	40.500	42.000	39.060	41.860	31.439	10,676,315
2016-04-25	40.480	40.480	39.910	40.190	30.184	6,961,042
2016-04-22	40.280	40.690	39.965	40.280	30.252	3,533,139
2016-04-21	40.550	40.710	39.670	39.990	30.034	3,400,830
2016-04-20	39.990	40.680	39.760	40.490	30.410	4,696,181
2016-04-19	40.060	40.580	39.550	40.070	30.094	4,729,942
2016-04-18	38.780	39.670	38.760	39.640	29.771	2,492,609
2016-04-15	38.690	39.410	38.600	38.980	29.276	2,478,025
2016-04-14	39.470	39.690	38.670	38.720	29.080	2,633,274
2016-04-13	39.000	39.500	38.410	39.450	29.629	2,866,595
2016-04-12	39.140	39.460	38.460	39.010	29.298	3,450,906
2016-04-11	39.080	39.580	38.670	39.310	29.523	4,636,928
2016-04-08	40.340	40.340	38.800	38.970	29.268	5,455,564
2016-04-07	40.860	41.450	39.870	40.310	30.274	7,258,250
2016-04-06	39.810	40.415	39.540	40.300	30.267	2,492,869
2016-04-05	39.860	40.070	39.690	39.710	29.824	1,940,234
2016-04-04	40.620	40.890	39.990	40.150	30.154	2,423,535
2016-04-01	39.540	40.630	39.540	40.520	30.432	2,601,967
2016-03-31	40.320	40.860	39.835	40.090	30.109	3,337,622
2016-03-30	39.680	40.535	39.580	40.320	30.282	4,354,501
2016-03-29	38.860	39.555	38.790	39.410	29.599	2,983,972
2016-03-28	38.680	39.250	38.440	38.930	29.238	1,866,526
2016-03-24	38.710	38.710	38.060	38.680	29.050	1,810,037
2016-03-23	38.680	39.320	38.500	38.750	29.103	2,033,398
2016-03-22	39.170	39.298	38.700	38.860	29.185	2,666,687
2016-03-21	39.200	39.570	39.040	39.410	29.599	2,204,944
2016-03-18	39.780	39.780	39.030	39.270	29.493	3,384,028
2016-03-17	38.970	39.940	38.860	39.720	29.831	3,242,279
2016-03-16	38.860	39.160	38.410	39.010	29.298	1,393,575
2016-03-15	39.020	39.150	38.475	38.860	29.185	2,902,415
2016-03-14	39.540	39.950	39.230	39.400	29.591	3,383,292
2016-03-11	39.400	39.810	39.190	39.660	29.786	3,655,744
2016-03-10	38.680	39.560	38.625	39.090	29.358	4,345,565
2016-03-09	38.760	39.010	38.190	38.810	29.148	3,376,059
2016-03-08	38.870	39.250	38.400	38.460	28.885	2,809,775
2016-03-07	38.620	39.210	38.430	39.190	29.433	3,252,341
2016-03-04	38.830	39.400	38.350	38.780	29.125	2,830,929
2016-03-03	38.880	39.090	38.520	38.790	29.133	2,153,253
2016-03-02	38.680	39.060	38.340	38.870	29.193	2,858,560
2016-03-01	39.000	39.540	38.930	39.330	29.285	3,888,729
2016-02-29	38.700	39.220	38.490	38.940	28.995	4,849,965
2016-02-26	38.910	38.990	38.290	38.570	28.719	3,379,367
2016-02-25	37.960	39.050	37.730	38.900	28.965	6,924,070
2016-02-24	36.750	38.010	36.740	37.890	28.213	6,786,369
2016-02-23	36.230	38.400	36.180	36.950	27.513	4,919,152
2016-02-22	36.040	36.540	36.020	36.180	26.940	4,144,753
2016-02-19	36.020	36.420	35.190	35.820	26.671	3,352,263
2016-02-18	35.650	36.560	35.460	36.310	27.036	3,778,798
2016-02-17	35.970	36.180	35.500	35.970	26.783	3,935,663
2016-02-16	34.790	35.670	34.760	35.580	26.493	4,501,590
2016-02-12	34.000	34.640	33.620	34.530	25.711	4,672,148
2016-02-11	33.180	33.860	32.950	33.630	25.041	4,983,803
2016-02-10	34.230	34.330	33.490	33.650	25.056	3,778,095
2016-02-09	33.960	34.730	33.545	34.050	25.354	3,612,266
2016-02-08	34.680	34.780	33.770	34.430	25.636	5,793,080
2016-02-05	35.920	35.920	34.740	35.050	26.098	6,189,485
2016-02-04	35.900	36.275	35.440	36.090	26.873	5,336,433
2016-02-03	37.350	37.520	35.343	36.420	27.118	9,979,625
2016-02-02	37.320	37.770	36.730	37.150	27.662	5,272,184
2016-02-01	36.800	37.490	36.500	37.210	27.706	5,928,580

← NewerPage 45 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.