Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	31.960	33.400	31.920	33.070	24.085	6,916,346
2015-08-06	31.780	31.920	31.170	31.560	22.985	4,301,742
2015-08-05	31.710	31.860	31.250	31.730	23.109	6,206,047
2015-08-04	32.000	32.677	30.500	31.410	22.876	13,250,724
2015-08-03	30.610	30.610	29.920	30.430	22.162	7,957,774
2015-07-31	31.330	31.510	31.140	31.200	22.723	4,148,760
2015-07-30	31.290	31.410	31.070	31.300	22.796	2,371,146
2015-07-29	30.860	31.690	30.770	31.450	22.905	3,976,685
2015-07-28	30.780	31.190	30.500	30.880	22.490	3,828,317
2015-07-27	30.310	30.780	30.130	30.750	22.395	5,651,973
2015-07-24	30.930	31.070	30.310	30.470	22.191	3,657,324
2015-07-23	31.420	31.640	30.970	31.000	22.577	3,322,999
2015-07-22	31.300	31.460	30.930	31.050	22.614	4,620,490
2015-07-21	31.680	31.820	31.100	31.360	22.839	4,888,487
2015-07-20	31.960	31.980	31.670	31.720	23.101	3,456,237
2015-07-17	32.130	32.210	31.470	31.850	23.196	5,402,197
2015-07-16	32.700	32.750	32.170	32.300	23.524	5,193,247
2015-07-15	33.220	33.310	32.510	32.580	23.728	7,506,958
2015-07-14	33.500	33.840	33.400	33.430	24.347	4,633,414
2015-07-13	33.720	33.860	33.000	33.340	24.281	6,563,960
2015-07-10	33.040	33.460	32.720	33.380	24.310	3,031,855
2015-07-09	33.300	33.550	32.890	33.080	24.092	5,615,206
2015-07-08	33.850	34.300	32.850	32.900	23.961	5,061,495
2015-07-07	34.150	34.335	33.310	34.160	24.879	4,987,149
2015-07-06	34.820	35.020	33.940	34.090	24.828	4,708,899
2015-07-02	35.170	35.485	34.850	35.000	25.490	1,988,883
2015-07-01	34.940	35.190	34.670	35.130	25.585	2,921,490
2015-06-30	35.150	35.320	34.400	34.610	25.206	3,929,775
2015-06-29	35.810	35.980	34.940	34.990	25.483	2,662,715
2015-06-26	35.860	36.210	35.700	36.120	26.306	5,948,510
2015-06-25	36.170	36.190	35.625	35.710	26.007	2,373,003
2015-06-24	36.300	36.755	36.020	36.100	26.291	2,622,400
2015-06-23	36.130	36.430	36.040	36.230	26.386	2,436,570
2015-06-22	36.040	36.340	35.875	36.140	26.321	3,102,671
2015-06-19	35.800	36.170	35.700	35.910	26.153	4,903,975
2015-06-18	35.380	35.840	35.352	35.800	26.073	4,172,883
2015-06-17	35.100	35.680	35.050	35.330	25.731	2,368,296
2015-06-16	35.000	35.320	34.920	35.180	25.621	1,903,949
2015-06-15	34.900	35.165	34.760	35.050	25.527	3,387,095
2015-06-12	34.910	35.160	34.830	35.120	25.578	1,840,486
2015-06-11	35.290	35.475	34.950	35.070	25.541	2,919,127
2015-06-10	35.440	35.705	35.150	35.230	25.658	3,939,199
2015-06-09	35.210	35.540	35.210	35.280	25.694	2,195,621
2015-06-08	35.650	35.905	35.350	35.410	25.789	2,936,704
2015-06-05	35.730	36.040	35.720	35.800	26.073	2,389,321
2015-06-04	35.520	36.050	35.410	35.630	25.949	1,815,436
2015-06-03	35.600	36.030	35.500	35.870	26.124	2,248,481
2015-06-02	35.840	36.380	35.770	35.840	25.856	3,036,773
2015-06-01	35.450	35.990	35.230	35.810	25.835	3,953,962
2015-05-29	35.190	35.600	35.020	35.370	25.517	4,165,060
2015-05-28	35.350	35.530	35.030	35.190	25.387	4,714,074
2015-05-27	34.500	35.590	34.000	35.360	25.510	13,241,335
2015-05-26	37.270	37.270	36.311	36.560	26.376	4,408,175
2015-05-22	38.080	38.240	37.505	37.530	27.075	2,603,725
2015-05-21	37.320	38.170	37.300	38.080	27.472	4,440,720
2015-05-20	37.420	37.620	37.110	37.320	26.924	3,607,077
2015-05-19	37.770	38.060	37.280	37.380	26.967	4,693,423
2015-05-18	37.600	37.795	37.460	37.610	27.133	2,248,022
2015-05-15	37.870	37.880	37.370	37.460	27.025	3,569,135
2015-05-14	38.260	38.380	37.440	37.760	27.241	3,900,719

← NewerPage 48 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.