Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	38.140	38.420	37.850	38.130	27.508	2,677,841
2015-05-12	38.150	38.550	37.990	38.310	27.638	1,430,822
2015-05-11	38.460	38.880	38.340	38.420	27.718	2,086,868
2015-05-08	38.940	39.120	38.325	38.460	27.746	2,360,059
2015-05-07	38.150	38.450	37.950	38.350	27.667	2,539,593
2015-05-06	38.050	38.130	37.470	37.970	27.393	2,394,057
2015-05-05	38.000	38.310	37.870	38.070	27.465	2,844,316
2015-05-04	38.000	38.310	37.930	38.170	27.537	3,561,753
2015-05-01	38.250	38.380	37.660	37.870	27.321	4,860,267
2015-04-30	38.320	38.780	37.830	38.210	27.566	6,388,546
2015-04-29	39.070	39.090	38.060	38.510	27.782	8,324,738
2015-04-28	39.520	40.640	38.600	39.650	28.605	17,606,587
2015-04-27	42.940	43.450	42.235	42.330	30.538	6,512,565
2015-04-24	42.500	42.750	42.110	42.650	30.769	2,398,987
2015-04-23	41.490	42.875	41.490	42.370	30.567	3,716,941
2015-04-22	41.350	41.740	41.220	41.590	30.005	2,790,934
2015-04-21	41.890	42.190	41.150	41.490	29.932	3,795,001
2015-04-20	42.520	42.790	42.340	42.540	30.690	2,132,460
2015-04-17	42.730	42.940	41.700	42.400	30.589	3,405,401
2015-04-16	42.280	43.340	42.270	43.010	31.029	5,838,901
2015-04-15	42.150	42.310	41.740	41.760	30.127	2,243,212
2015-04-14	42.350	42.380	41.870	42.040	30.329	2,029,306
2015-04-13	42.900	43.130	42.270	42.490	30.654	2,281,285
2015-04-10	43.020	43.210	42.880	43.030	31.043	1,479,578
2015-04-09	42.870	43.092	42.390	43.000	31.022	2,382,913
2015-04-08	42.510	43.060	42.310	42.780	30.863	3,016,855
2015-04-07	42.460	42.710	42.300	42.360	30.560	1,464,274
2015-04-06	42.060	42.780	41.870	42.480	30.647	3,054,359
2015-04-02	41.670	41.990	41.490	41.860	30.199	1,479,557
2015-04-01	41.230	41.750	41.040	41.620	30.026	2,103,741
2015-03-31	41.400	41.995	41.360	41.430	29.889	2,093,959
2015-03-30	41.370	41.665	41.210	41.590	30.005	1,621,321
2015-03-27	40.850	41.380	40.600	41.310	29.803	2,406,323
2015-03-26	41.890	41.920	40.555	40.690	29.355	5,556,655
2015-03-25	42.140	42.900	41.950	42.200	30.445	4,741,285
2015-03-24	42.000	42.320	41.920	42.080	30.358	2,906,483
2015-03-23	41.750	42.440	41.660	42.010	30.308	3,800,147
2015-03-20	41.430	41.820	41.200	41.580	29.997	3,111,092
2015-03-19	40.710	41.370	40.650	41.260	29.766	2,621,734
2015-03-18	40.990	41.700	40.695	41.500	29.940	2,932,632
2015-03-17	41.490	41.530	40.910	40.990	29.572	2,309,988
2015-03-16	41.350	41.740	41.200	41.420	29.882	2,079,328
2015-03-13	40.600	41.320	40.400	41.240	29.752	4,592,268
2015-03-12	40.410	40.660	40.220	40.560	29.261	4,964,111
2015-03-11	40.540	40.750	40.250	40.340	29.103	4,914,189
2015-03-10	40.770	41.000	40.510	40.750	29.399	3,537,446
2015-03-09	41.460	41.550	41.140	41.270	29.774	2,057,128
2015-03-06	42.030	42.110	41.300	41.430	29.889	4,638,495
2015-03-05	42.660	43.300	42.110	42.110	30.380	6,464,972
2015-03-04	42.620	42.690	41.620	41.950	30.264	4,860,476
2015-03-03	43.410	43.420	42.520	42.650	30.526	4,824,624
2015-03-02	43.510	43.870	43.070	43.560	31.177	5,748,653
2015-02-27	43.350	43.765	43.190	43.550	31.170	3,819,046
2015-02-26	43.000	43.470	42.860	43.410	31.070	5,445,015
2015-02-25	42.920	43.330	42.700	43.290	30.984	6,336,897
2015-02-24	42.340	43.410	42.020	42.950	30.740	9,565,262
2015-02-23	41.640	41.810	41.340	41.710	29.853	5,615,177
2015-02-20	40.700	41.790	40.370	41.540	29.731	9,238,242
2015-02-19	40.020	40.995	40.000	40.690	29.123	6,821,305
2015-02-18	39.470	39.780	39.270	39.700	28.414	2,613,782

← NewerPage 49 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.