Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	39.830	39.990	39.310	39.460	28.243	2,582,657
2015-02-13	39.350	39.850	39.150	39.850	28.522	3,744,281
2015-02-12	39.800	39.800	39.140	39.210	28.064	3,079,449
2015-02-11	39.670	39.800	39.250	39.560	28.314	2,696,049
2015-02-10	39.490	39.620	39.190	39.610	28.350	3,385,829
2015-02-09	39.240	39.580	39.050	39.240	28.085	3,365,463
2015-02-06	39.150	39.350	39.020	39.220	28.071	2,813,360
2015-02-05	39.160	39.440	38.640	38.960	27.885	3,686,819
2015-02-04	38.200	39.390	38.190	39.110	27.992	5,077,395
2015-02-03	37.590	38.720	37.550	38.690	27.691	4,638,046
2015-02-02	37.280	37.690	36.677	37.540	26.868	6,281,360
2015-01-30	38.580	38.800	37.010	37.190	26.618	11,026,569
2015-01-29	38.720	39.900	38.150	38.940	27.870	19,082,935
2015-01-28	37.030	37.080	36.420	36.460	26.095	5,273,948
2015-01-27	36.730	36.974	36.280	36.770	26.317	4,185,811
2015-01-26	37.500	37.500	36.857	37.090	26.546	7,114,764
2015-01-23	38.300	38.360	37.500	37.620	26.926	4,382,339
2015-01-22	37.720	38.380	37.500	38.250	27.377	6,490,648
2015-01-21	36.230	37.800	36.130	37.590	26.904	7,047,400
2015-01-20	36.330	36.480	35.700	36.050	25.802	3,261,962
2015-01-16	36.010	36.380	35.653	36.110	25.845	4,711,703
2015-01-15	37.000	37.200	36.205	36.260	25.952	4,036,148
2015-01-14	37.150	37.500	36.515	36.960	26.453	4,277,131
2015-01-13	38.730	39.250	37.640	37.880	27.112	6,297,614
2015-01-12	37.990	38.630	37.690	38.570	27.606	5,322,031
2015-01-09	38.340	38.370	37.300	38.200	27.341	5,613,472
2015-01-08	37.670	38.430	37.520	38.370	27.462	6,350,133
2015-01-07	36.790	37.420	36.530	37.420	26.783	5,088,265
2015-01-06	36.970	37.100	36.000	36.300	25.981	6,238,933
2015-01-05	37.630	37.630	36.515	36.730	26.289	4,521,379
2015-01-02	37.700	37.915	37.010	37.310	26.704	2,972,791
2014-12-31	37.990	38.050	37.540	37.560	26.883	2,534,892
2014-12-30	37.500	38.130	37.500	37.860	27.097	3,770,569
2014-12-29	37.120	37.950	37.020	37.720	26.997	3,022,000
2014-12-26	37.030	37.490	36.990	37.120	26.568	1,764,112
2014-12-24	37.200	37.250	36.815	36.970	26.460	1,359,636
2014-12-23	36.940	37.550	36.830	37.200	26.625	4,736,182
2014-12-22	36.950	37.040	36.360	37.000	26.482	3,398,213
2014-12-19	36.590	36.610	36.020	36.490	26.117	6,424,750
2014-12-18	36.270	36.620	36.110	36.430	26.074	5,459,168
2014-12-17	35.280	35.870	35.155	35.750	25.587	4,611,926
2014-12-16	35.000	35.730	34.770	34.970	25.029	4,282,474
2014-12-15	35.460	36.230	35.000	35.070	25.101	7,117,053
2014-12-12	34.250	36.097	34.250	35.200	25.194	7,494,416
2014-12-11	33.970	35.160	33.700	34.460	24.664	9,089,354
2014-12-10	34.080	34.350	33.480	33.620	24.063	4,903,974
2014-12-09	33.660	34.165	33.500	34.040	24.363	4,402,890
2014-12-08	34.380	34.600	33.796	34.070	24.385	4,075,178
2014-12-05	34.660	34.880	34.200	34.500	24.693	2,773,513
2014-12-04	35.010	35.170	34.580	34.700	24.836	2,808,064
2014-12-03	34.730	35.120	34.510	35.090	25.115	5,648,905
2014-12-02	36.000	36.170	34.940	35.190	24.945	8,285,851
2014-12-01	36.890	36.950	35.660	36.100	25.590	4,762,753
2014-11-28	36.830	37.290	36.760	37.120	26.313	2,526,389
2014-11-26	37.130	37.180	36.590	36.660	25.987	3,292,792
2014-11-25	37.440	37.590	36.480	37.090	26.292	5,519,998
2014-11-24	36.650	37.600	36.580	37.410	26.519	6,164,741
2014-11-21	36.600	37.000	36.360	36.460	25.845	4,231,452
2014-11-20	35.360	36.450	35.360	36.130	25.611	3,606,127
2014-11-19	35.230	35.600	35.130	35.440	25.122	2,347,977

← NewerPage 50 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.