Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	35.100	35.495	34.920	35.300	25.023	3,739,888
2014-11-17	35.040	35.400	35.025	35.110	24.888	3,266,356
2014-11-14	34.760	35.360	34.700	35.190	24.945	3,271,587
2014-11-13	35.160	35.420	34.580	34.700	24.598	4,173,965
2014-11-12	34.330	35.220	34.250	35.160	24.924	3,701,115
2014-11-11	34.100	34.500	34.030	34.290	24.307	3,693,122
2014-11-10	33.680	34.130	33.630	33.900	24.030	4,150,453
2014-11-07	33.450	34.000	33.330	33.660	23.860	3,587,770
2014-11-06	33.030	33.500	32.860	33.460	23.719	4,958,343
2014-11-05	33.000	33.130	32.720	33.020	23.407	4,532,637
2014-11-04	33.620	33.730	32.920	33.000	23.392	5,350,226
2014-11-03	34.440	34.570	33.900	33.940	24.059	4,653,049
2014-10-31	34.640	34.640	34.090	34.380	24.371	4,477,990
2014-10-30	33.560	34.320	33.530	34.270	24.293	5,857,798
2014-10-29	33.500	34.190	33.500	33.800	23.960	5,736,364
2014-10-28	34.680	35.040	33.250	34.000	24.101	15,742,029
2014-10-27	35.880	36.270	35.431	36.150	25.625	4,731,582
2014-10-24	35.890	36.050	35.640	35.970	25.498	3,369,431
2014-10-23	35.450	36.210	35.370	35.940	25.477	3,542,426
2014-10-22	35.570	35.890	35.220	35.240	24.980	3,126,827
2014-10-21	35.380	35.540	35.150	35.450	25.129	3,755,892
2014-10-20	34.420	35.180	34.213	35.180	24.938	4,126,311
2014-10-17	35.380	35.420	34.420	34.490	24.449	5,164,508
2014-10-16	34.880	35.650	34.710	35.120	24.895	4,244,632
2014-10-15	35.150	36.100	34.460	35.540	25.193	6,425,624
2014-10-14	34.330	35.820	34.330	35.620	25.250	6,980,756
2014-10-13	34.080	34.730	33.850	34.110	24.179	4,581,031
2014-10-10	34.000	34.670	33.850	34.080	24.158	3,606,489
2014-10-09	34.830	34.900	33.830	34.040	24.130	4,167,371
2014-10-08	34.280	35.000	34.250	34.930	24.761	3,734,884
2014-10-07	34.520	34.780	34.203	34.240	24.271	3,283,715
2014-10-06	35.180	35.260	34.600	34.720	24.612	3,318,563
2014-10-03	35.300	35.350	35.000	35.110	24.888	3,377,089
2014-10-02	34.870	35.363	34.600	35.210	24.959	3,908,947
2014-10-01	35.530	35.600	34.690	34.870	24.718	4,664,236
2014-09-30	36.070	36.110	35.550	35.610	25.243	3,180,656
2014-09-29	36.090	36.290	35.870	36.160	25.632	2,675,659
2014-09-26	36.360	36.910	36.150	36.330	25.753	2,529,220
2014-09-25	37.000	37.320	36.260	36.280	25.718	3,315,722
2014-09-24	36.700	37.170	36.665	37.080	26.285	2,773,101
2014-09-23	36.510	37.270	36.440	36.680	26.001	4,013,117
2014-09-22	37.000	37.000	36.300	36.430	25.824	2,973,940
2014-09-19	37.430	37.550	37.040	37.050	26.263	6,680,871
2014-09-18	37.160	37.500	37.080	37.330	26.462	4,040,401
2014-09-17	37.310	37.340	36.800	37.020	26.242	3,253,896
2014-09-16	37.010	37.450	36.860	37.150	26.334	3,489,368
2014-09-15	36.900	37.270	36.670	36.930	26.178	4,206,008
2014-09-12	37.410	37.460	36.530	36.960	26.200	4,619,823
2014-09-11	36.910	37.430	36.830	37.340	26.469	3,755,590
2014-09-10	37.110	37.110	36.450	36.910	26.164	4,003,804
2014-09-09	37.100	37.280	36.570	36.660	25.987	3,580,090
2014-09-08	37.580	37.700	37.180	37.350	26.476	3,429,543
2014-09-05	37.040	37.600	36.800	37.490	26.575	4,616,321
2014-09-04	36.620	37.450	36.570	37.270	26.180	5,121,851
2014-09-03	36.850	36.850	36.400	36.520	25.653	3,323,268
2014-09-02	36.840	37.290	36.480	36.750	25.815	3,273,972
2014-08-29	36.920	36.965	36.620	36.830	25.871	2,764,714
2014-08-28	36.860	36.935	36.250	36.780	25.836	4,184,291
2014-08-27	37.370	37.520	37.040	37.180	26.117	2,121,782
2014-08-26	37.250	37.400	37.060	37.180	26.117	2,266,798

← NewerPage 51 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.