Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	31.180	31.840	30.780	31.740	23.381	3,401,144
2015-10-30	30.860	31.380	30.850	31.200	22.983	3,276,034
2015-10-29	31.000	31.250	30.630	30.860	22.733	2,905,655
2015-10-28	31.540	31.670	30.400	31.000	22.836	6,927,039
2015-10-27	32.380	33.080	31.330	31.650	23.315	11,331,435
2015-10-26	30.350	30.640	29.950	30.320	22.335	4,315,523
2015-10-23	30.350	30.350	29.530	30.130	22.195	5,601,463
2015-10-22	30.350	30.430	29.930	30.150	22.210	4,117,399
2015-10-21	30.630	30.930	30.030	30.060	22.143	4,934,944
2015-10-20	30.190	30.360	29.930	30.060	22.143	2,853,679
2015-10-19	29.970	30.320	29.910	30.170	22.224	3,543,462
2015-10-16	29.830	29.890	28.850	29.690	21.871	7,854,833
2015-10-15	30.870	30.930	29.820	29.860	21.996	4,512,160
2015-10-14	30.840	30.950	30.370	30.770	22.666	2,496,841
2015-10-13	30.710	31.250	30.540	30.800	22.688	2,513,946
2015-10-12	31.420	31.570	30.760	30.830	22.711	2,081,551
2015-10-09	31.400	31.600	30.928	31.280	23.042	2,500,595
2015-10-08	30.200	31.875	30.090	31.450	23.167	4,466,511
2015-10-07	30.400	30.940	29.980	30.350	22.357	3,628,620
2015-10-06	30.280	30.800	30.080	30.410	22.401	4,075,772
2015-10-05	29.600	30.675	29.590	30.310	22.327	5,369,627
2015-10-02	28.100	29.390	27.930	29.350	21.620	3,642,700
2015-10-01	28.880	29.010	28.140	28.450	20.957	4,173,179
2015-09-30	28.060	28.970	27.990	28.930	21.311	4,848,062
2015-09-29	27.470	27.820	27.220	27.740	20.434	3,145,284
2015-09-28	28.220	28.590	27.420	27.440	20.213	2,431,251
2015-09-25	29.080	29.160	28.290	28.480	20.979	2,292,825
2015-09-24	28.320	28.940	28.150	28.730	21.164	3,676,677
2015-09-23	29.020	29.120	28.350	28.400	20.921	1,720,134
2015-09-22	28.940	29.030	28.550	28.920	21.304	1,947,321
2015-09-21	29.260	29.710	29.140	29.290	21.576	1,967,960
2015-09-18	29.380	29.665	28.990	29.100	21.436	3,260,871
2015-09-17	29.990	30.480	29.675	29.850	21.989	2,499,094
2015-09-16	29.480	29.995	29.240	29.920	22.040	2,580,316
2015-09-15	29.080	29.520	28.940	29.380	21.642	2,642,941
2015-09-14	29.320	29.390	28.930	28.990	21.355	2,231,253
2015-09-11	29.450	29.490	28.950	29.440	21.687	2,489,123
2015-09-10	29.170	29.710	29.000	29.510	21.738	3,556,039
2015-09-09	30.280	30.410	28.960	29.060	21.407	5,111,776
2015-09-08	29.750	30.210	29.440	30.150	22.210	4,441,071
2015-09-04	29.470	29.650	28.860	29.160	21.480	2,842,648
2015-09-03	29.460	30.240	29.460	29.850	21.989	3,383,582
2015-09-02	30.000	30.000	29.205	29.800	21.703	4,571,211
2015-09-01	29.670	30.180	29.440	29.590	21.550	4,347,851
2015-08-31	29.950	30.790	29.930	30.250	22.031	4,822,828
2015-08-28	29.800	30.490	29.683	29.960	21.820	3,391,740
2015-08-27	29.740	30.230	29.530	30.100	21.922	3,891,541
2015-08-26	29.000	29.470	28.600	29.400	21.412	4,965,303
2015-08-25	29.450	29.740	28.390	28.400	20.684	6,095,555
2015-08-24	28.700	29.790	27.620	28.720	20.917	8,649,887
2015-08-21	30.950	30.960	30.240	30.710	22.366	6,067,135
2015-08-20	31.800	31.800	31.190	31.210	22.730	3,270,208
2015-08-19	32.350	32.470	31.900	32.080	23.364	2,453,933
2015-08-18	32.650	33.140	32.460	32.630	23.764	5,722,287
2015-08-17	31.850	32.050	31.563	32.020	23.320	2,546,448
2015-08-14	31.600	32.240	31.420	31.930	23.254	3,812,588
2015-08-13	31.200	31.700	30.940	31.460	22.912	4,807,362
2015-08-12	32.120	32.160	30.670	31.190	22.716	9,406,562
2015-08-11	32.380	32.770	32.380	32.640	23.772	3,206,963
2015-08-10	33.230	33.350	32.950	33.070	24.085	4,402,163

← NewerPage 47 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.