Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	37.570	37.580	37.100	37.240	26.159	2,284,556
2014-08-22	36.910	37.570	36.900	37.360	26.243	4,274,992
2014-08-21	36.890	37.130	36.580	36.790	25.843	3,566,234
2014-08-20	36.430	37.020	36.350	36.900	25.920	3,386,900
2014-08-19	36.420	36.683	36.330	36.440	25.597	2,574,470
2014-08-18	36.390	36.750	36.160	36.260	25.471	2,963,045
2014-08-15	36.390	36.430	35.800	36.060	25.330	3,328,932
2014-08-14	35.830	36.320	35.750	36.310	25.506	3,198,333
2014-08-13	36.040	36.090	35.390	35.700	25.077	4,559,212
2014-08-12	36.090	36.750	35.780	35.980	25.274	4,306,990
2014-08-11	36.680	36.760	36.030	36.180	25.414	5,760,404
2014-08-08	34.950	36.750	34.800	36.710	25.787	12,093,424
2014-08-07	35.190	35.366	34.720	34.820	24.459	2,913,299
2014-08-06	35.360	35.800	34.670	35.100	24.656	6,330,105
2014-08-05	35.320	36.270	35.100	35.800	25.147	14,377,157
2014-08-04	33.710	34.455	33.450	34.310	24.101	7,286,839
2014-08-01	34.570	34.730	33.660	33.700	23.672	5,805,359
2014-07-31	34.610	34.937	34.390	34.560	24.276	4,005,491
2014-07-30	34.500	34.920	34.500	34.770	24.424	4,292,210
2014-07-29	34.550	34.690	34.290	34.350	24.129	3,397,801
2014-07-28	34.800	35.140	34.530	34.650	24.340	2,837,524
2014-07-25	34.980	35.160	34.450	34.630	24.326	3,873,435
2014-07-24	34.850	35.750	34.770	35.070	24.635	4,523,696
2014-07-23	34.760	34.800	34.460	34.570	24.283	3,085,441
2014-07-22	34.450	34.705	34.330	34.600	24.305	3,009,579
2014-07-21	34.200	34.670	34.130	34.320	24.108	4,506,464
2014-07-18	34.150	34.470	34.050	34.250	24.059	4,102,271
2014-07-17	33.660	34.550	33.660	34.090	23.946	5,234,733
2014-07-16	33.640	33.870	33.385	33.790	23.736	5,137,387
2014-07-15	33.930	34.250	33.510	33.590	23.595	6,275,444
2014-07-14	34.470	34.510	33.900	33.990	23.876	4,276,078
2014-07-11	34.150	34.420	34.040	34.250	24.059	4,177,047
2014-07-10	34.200	34.470	34.050	34.100	23.953	6,999,862
2014-07-09	34.610	34.880	34.360	34.500	24.234	7,422,409
2014-07-08	35.650	35.790	34.900	34.980	24.571	5,865,362
2014-07-07	35.270	36.400	35.200	35.820	25.162	9,181,599
2014-07-03	35.110	35.470	34.750	35.140	24.684	4,834,602
2014-07-02	34.210	35.300	34.057	35.060	24.628	10,235,870
2014-07-01	34.260	34.450	34.080	34.280	24.080	5,480,786
2014-06-30	34.500	34.500	34.050	34.190	24.017	6,633,531
2014-06-27	34.420	34.790	34.380	34.470	24.213	6,159,654
2014-06-26	34.080	34.560	33.930	34.340	24.122	6,358,800
2014-06-25	33.740	34.200	33.600	34.100	23.953	8,710,377
2014-06-24	34.030	34.860	33.850	34.090	23.946	9,444,439
2014-06-23	34.250	34.520	33.830	34.020	23.897	16,916,499
2014-06-20	35.000	35.190	34.310	34.730	24.396	32,719,606
2014-06-19	39.140	39.425	35.000	35.690	25.070	38,637,887
2014-06-18	40.770	40.790	39.080	39.190	27.529	12,007,155
2014-06-17	39.670	40.970	39.610	40.810	28.667	7,574,422
2014-06-16	39.300	39.800	39.130	39.680	27.873	3,887,185
2014-06-13	38.660	39.410	38.660	39.370	27.655	3,821,539
2014-06-12	38.990	39.050	38.560	38.670	27.163	5,346,199
2014-06-11	39.330	39.370	38.690	39.130	27.487	6,873,363
2014-06-10	40.630	40.700	39.450	39.580	27.803	6,544,876
2014-06-09	40.120	40.900	40.020	40.830	28.681	5,496,896
2014-06-06	39.670	40.200	39.600	39.990	28.091	6,046,302
2014-06-05	39.120	39.640	38.680	39.580	27.803	6,653,311
2014-06-04	39.610	39.690	38.700	38.990	27.388	9,281,794
2014-06-03	40.440	40.490	40.110	40.360	28.114	6,493,583
2014-06-02	41.000	41.000	40.340	40.440	28.169	4,008,084

← NewerPage 52 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.