Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	41.000	41.000	40.340	40.440	28.169	4,008,084
2014-05-30	40.700	40.980	40.600	40.710	28.357	5,171,891
2014-05-29	40.940	40.980	40.520	40.610	28.288	3,387,541
2014-05-28	41.250	41.370	40.410	40.810	28.427	4,424,996
2014-05-27	41.720	41.830	41.220	41.360	28.810	3,550,501
2014-05-23	41.400	41.630	41.170	41.530	28.929	1,967,725
2014-05-22	41.430	41.640	41.220	41.340	28.796	2,387,583
2014-05-21	41.540	41.890	41.270	41.440	28.866	2,280,417
2014-05-20	41.820	41.820	41.240	41.390	28.831	3,477,144
2014-05-19	41.830	42.100	41.450	41.870	29.165	3,357,018
2014-05-16	41.700	42.160	41.590	41.990	29.249	3,600,095
2014-05-15	41.450	41.760	41.130	41.650	29.012	3,732,065
2014-05-14	42.150	42.200	41.440	41.580	28.963	4,735,112
2014-05-13	42.560	42.660	42.100	42.200	29.395	3,980,788
2014-05-12	42.250	42.670	42.160	42.470	29.583	3,122,563
2014-05-09	41.940	42.280	41.620	42.120	29.340	3,633,657
2014-05-08	42.010	42.680	41.860	42.040	29.284	6,844,431
2014-05-07	42.680	42.750	41.620	42.010	29.263	9,328,220
2014-05-06	43.320	43.330	42.300	42.610	29.681	7,576,864
2014-05-05	43.960	43.960	43.330	43.390	30.224	4,954,132
2014-05-02	44.000	44.360	43.580	43.880	30.565	5,630,724
2014-05-01	43.960	44.200	43.280	44.010	30.656	10,414,357
2014-04-30	45.270	45.600	43.900	44.650	31.102	15,350,084
2014-04-29	45.990	47.000	45.340	45.710	31.840	21,264,013
2014-04-28	49.850	50.600	49.470	50.420	35.121	7,400,211
2014-04-25	49.860	50.070	49.340	49.820	34.703	4,022,058
2014-04-24	50.060	50.470	49.740	50.000	34.828	3,179,925
2014-04-23	49.610	50.380	49.580	50.060	34.870	3,902,728
2014-04-22	49.260	50.000	49.020	49.520	34.494	2,350,436
2014-04-21	49.470	49.880	48.960	49.110	34.209	2,925,348
2014-04-17	49.320	49.890	49.320	49.480	34.466	3,144,219
2014-04-16	49.170	49.380	48.930	49.250	34.306	2,080,528
2014-04-15	48.480	49.390	48.050	48.860	34.034	4,573,118
2014-04-14	49.190	49.400	48.365	48.750	33.958	4,077,977
2014-04-11	49.000	49.300	48.360	48.810	34.000	3,805,631
2014-04-10	49.710	50.860	49.370	49.470	34.459	4,624,752
2014-04-09	49.250	49.970	49.190	49.680	34.606	3,402,615
2014-04-08	48.860	49.420	48.750	49.090	34.195	4,456,609
2014-04-07	49.600	49.750	48.607	48.880	34.048	3,188,335
2014-04-04	50.300	50.705	49.490	49.560	34.522	2,540,220
2014-04-03	50.290	50.390	49.790	50.060	34.870	2,210,629
2014-04-02	49.710	50.280	49.510	50.130	34.919	3,840,046
2014-04-01	49.850	49.860	49.350	49.650	34.585	4,415,108
2014-03-31	50.090	50.150	49.340	49.660	34.592	3,406,575
2014-03-28	49.470	50.170	49.150	49.670	34.599	2,896,075
2014-03-27	49.240	49.805	49.160	49.350	34.376	2,656,398
2014-03-26	49.830	50.100	49.110	49.110	34.209	2,581,380
2014-03-25	49.950	50.118	49.164	49.500	34.480	2,945,181
2014-03-24	50.490	50.740	49.770	49.790	34.682	2,412,907
2014-03-21	50.410	51.000	50.130	50.240	34.996	3,760,353
2014-03-20	50.210	50.310	49.905	49.990	34.821	2,257,279
2014-03-19	50.180	50.430	49.880	50.250	35.003	2,670,280
2014-03-18	50.200	50.290	49.600	50.230	34.989	3,594,746
2014-03-17	49.280	49.640	48.910	49.440	34.438	3,559,913
2014-03-14	48.550	49.950	48.550	49.110	34.209	6,106,455
2014-03-13	49.060	49.150	48.010	48.190	33.568	4,964,880
2014-03-12	48.980	49.070	48.610	49.030	34.153	2,539,788
2014-03-11	48.990	49.840	48.930	49.170	34.250	3,620,030
2014-03-10	48.820	49.095	48.510	48.930	34.083	3,116,203
2014-03-07	48.410	49.235	48.400	48.820	34.007	3,331,359

← NewerPage 53 of 79 · 4,735 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.