Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	36.200	37.070	36.020	37.050	27.587	12,055,484
2016-01-28	34.760	35.890	34.530	35.820	26.671	8,617,115
2016-01-27	33.350	35.265	33.270	34.190	25.458	11,580,957
2016-01-26	32.770	33.960	32.100	33.330	24.817	16,514,494
2016-01-25	32.060	32.170	30.181	30.350	22.599	10,744,503
2016-01-22	33.160	33.440	31.880	32.430	24.147	5,162,553
2016-01-21	31.580	32.960	31.420	32.470	24.177	4,915,339
2016-01-20	30.780	31.610	30.060	31.460	23.425	8,553,320
2016-01-19	31.680	32.150	30.790	31.160	23.202	4,374,221
2016-01-15	30.880	31.640	30.360	31.430	23.403	5,791,939
2016-01-14	31.590	32.150	30.490	31.760	23.648	4,181,103
2016-01-13	32.730	32.946	31.390	31.520	23.470	4,696,605
2016-01-12	33.210	33.470	31.840	32.590	24.266	3,718,116
2016-01-11	31.980	32.890	31.980	32.770	24.400	4,162,228
2016-01-08	33.010	33.250	31.870	31.950	23.790	4,760,017
2016-01-07	32.100	33.270	32.100	32.890	24.490	5,203,320
2016-01-06	33.210	33.469	32.370	32.790	24.415	4,493,520
2016-01-05	33.820	34.190	33.310	33.970	25.294	5,592,042
2016-01-04	32.350	33.660	32.080	33.640	25.048	6,508,924
2015-12-31	32.610	32.900	32.490	32.730	24.371	2,582,004
2015-12-30	32.960	33.020	32.610	32.670	24.326	1,398,371
2015-12-29	32.850	33.230	32.830	33.000	24.572	3,379,168
2015-12-28	32.590	33.050	32.390	32.620	24.289	2,685,376
2015-12-24	33.080	33.220	32.550	32.650	24.311	2,726,385
2015-12-23	33.300	33.450	32.390	33.280	24.780	3,865,855
2015-12-22	32.780	33.190	32.610	33.030	24.594	4,475,684
2015-12-21	32.120	32.720	31.870	32.700	24.348	4,689,012
2015-12-18	32.330	32.640	31.625	31.990	23.820	7,342,811
2015-12-17	33.440	33.450	32.518	32.640	24.304	5,771,228
2015-12-16	32.430	33.440	32.410	33.330	24.817	6,851,497
2015-12-15	32.000	32.600	31.810	32.340	24.080	7,203,051
2015-12-14	31.020	31.280	30.300	31.090	23.150	6,159,678
2015-12-11	30.770	30.986	30.280	30.380	22.621	3,293,086
2015-12-10	30.520	31.260	30.070	31.120	23.172	3,980,874
2015-12-09	30.780	31.640	30.210	30.510	22.718	4,905,040
2015-12-08	30.810	31.360	30.610	31.220	23.246	4,637,483
2015-12-07	30.450	31.145	30.070	31.070	23.135	4,113,986
2015-12-04	29.870	30.720	29.710	30.580	22.770	5,403,422
2015-12-03	31.000	31.020	29.660	29.870	22.241	6,689,315
2015-12-02	31.090	31.560	30.770	30.880	22.993	4,059,666
2015-12-01	32.000	32.200	31.360	31.570	23.256	4,616,509
2015-11-30	31.640	32.270	31.180	31.770	23.403	6,319,846
2015-11-27	32.350	32.560	31.750	31.820	23.440	2,222,121
2015-11-25	32.250	32.590	31.980	32.390	23.860	4,211,456
2015-11-24	31.110	32.315	31.040	32.170	23.698	6,860,916
2015-11-23	30.560	31.590	30.390	31.550	23.241	5,379,295
2015-11-20	29.880	30.560	29.710	30.550	22.504	4,094,934
2015-11-19	29.450	30.130	29.330	29.660	21.849	3,044,675
2015-11-18	29.000	29.630	28.750	29.590	21.797	4,459,235
2015-11-17	29.300	29.500	28.700	28.930	21.311	4,357,281
2015-11-16	29.200	29.820	28.940	29.380	21.642	3,439,735
2015-11-13	29.490	29.610	28.740	29.230	21.532	6,141,799
2015-11-12	30.000	30.910	29.920	30.020	22.114	4,898,164
2015-11-11	31.310	31.310	29.820	30.240	22.276	6,116,611
2015-11-10	30.650	31.460	30.320	31.370	23.108	5,436,273
2015-11-09	31.960	32.050	30.670	30.880	22.747	5,239,935
2015-11-06	32.500	32.710	31.890	32.060	23.617	3,767,386
2015-11-05	32.450	32.960	32.230	32.720	24.103	4,360,270
2015-11-04	32.570	32.720	31.880	32.280	23.779	3,009,107
2015-11-03	31.960	32.820	31.810	32.550	23.978	4,279,371

← NewerPage 46 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.