Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	47.990	48.560	47.990	48.340	33.672	2,352,335
2014-03-05	47.970	48.260	47.505	48.110	33.512	2,667,411
2014-03-04	48.480	48.660	48.130	48.410	33.486	3,436,938
2014-03-03	48.290	48.600	47.670	48.080	33.258	2,796,821
2014-02-28	48.900	49.130	48.455	48.810	33.763	2,999,604
2014-02-27	48.500	48.940	48.350	48.820	33.769	2,746,386
2014-02-26	48.330	48.880	48.290	48.460	33.520	2,520,704
2014-02-25	47.890	48.390	47.800	48.270	33.389	2,787,320
2014-02-24	47.820	48.360	47.685	47.950	33.168	2,481,748
2014-02-21	47.640	48.260	47.580	47.650	32.960	2,440,268
2014-02-20	47.840	48.100	47.500	47.640	32.953	2,394,874
2014-02-19	48.120	48.349	47.750	47.840	33.092	3,061,076
2014-02-18	48.630	48.630	47.950	48.130	33.292	3,025,992
2014-02-14	47.820	48.470	47.510	48.080	33.258	3,737,558
2014-02-13	46.830	47.970	46.830	47.900	33.133	4,631,454
2014-02-12	47.560	47.800	46.860	46.940	32.469	3,699,712
2014-02-11	47.320	47.520	46.950	47.340	32.746	3,884,980
2014-02-10	47.590	47.670	46.970	47.200	32.649	3,711,265
2014-02-07	46.850	47.695	46.700	47.560	32.898	6,499,288
2014-02-06	45.620	46.560	45.450	46.420	32.109	5,208,764
2014-02-05	45.650	45.650	44.310	45.410	31.411	9,090,151
2014-02-04	46.610	46.610	45.360	45.630	31.563	9,317,982
2014-02-03	47.890	47.900	46.220	46.500	32.165	5,991,332
2014-01-31	47.820	48.080	47.430	47.890	33.126	5,602,721
2014-01-30	48.330	48.539	48.100	48.290	33.403	3,538,093
2014-01-29	48.690	49.250	47.780	47.930	33.154	5,724,462
2014-01-28	48.440	49.290	48.350	48.800	33.756	5,274,309
2014-01-27	48.820	49.070	48.300	48.300	33.410	5,147,695
2014-01-24	48.720	49.300	48.700	48.810	33.763	6,764,712
2014-01-23	48.980	49.520	48.380	49.350	34.136	10,840,595
2014-01-22	48.860	49.880	48.400	49.380	34.157	23,478,261
2014-01-21	52.760	53.150	52.460	52.550	36.350	5,960,437
2014-01-17	52.120	53.200	52.010	52.560	36.356	5,621,070
2014-01-16	53.540	54.130	52.050	52.630	36.405	7,117,143
2014-01-15	53.890	54.440	53.000	54.130	37.442	3,682,985
2014-01-14	54.160	54.390	53.700	53.880	37.269	3,584,888
2014-01-13	55.750	55.975	53.930	54.300	37.560	5,558,919
2014-01-10	55.650	56.160	55.330	56.080	38.791	2,506,186
2014-01-09	55.580	55.670	55.045	55.650	38.494	2,505,148
2014-01-08	56.300	56.300	55.570	55.710	38.535	3,305,503
2014-01-07	56.270	56.590	55.030	56.380	38.999	4,074,910
2014-01-06	56.410	56.640	55.800	55.860	38.639	2,268,114
2014-01-03	56.000	56.720	55.820	56.240	38.902	2,006,070
2014-01-02	56.150	56.650	55.635	55.910	38.674	3,448,174
2013-12-31	56.450	56.670	55.750	56.130	38.826	2,224,455
2013-12-30	56.140	56.510	55.720	56.390	39.006	1,632,719
2013-12-27	56.750	56.880	55.990	56.270	38.923	1,225,940
2013-12-26	56.510	56.880	56.390	56.570	39.130	1,017,874
2013-12-24	56.300	56.680	56.050	56.430	39.033	872,851
2013-12-23	56.140	56.230	55.760	56.110	38.812	1,417,547
2013-12-20	55.490	56.450	55.410	56.060	38.777	3,191,416
2013-12-19	55.700	55.890	55.315	55.430	38.342	1,671,318
2013-12-18	55.410	55.750	54.770	55.720	38.542	2,175,301
2013-12-17	55.430	55.470	54.932	55.300	38.252	1,961,610
2013-12-16	55.600	55.830	54.900	55.320	38.266	2,503,132
2013-12-13	55.520	56.100	55.360	55.500	38.390	1,886,746
2013-12-12	55.430	56.090	55.180	55.520	38.404	2,635,707
2013-12-11	55.890	56.130	55.375	55.460	38.362	2,936,524
2013-12-10	56.130	56.270	55.510	56.150	38.840	3,254,862
2013-12-09	56.300	56.680	55.970	56.060	38.777	3,047,770

← NewerPage 54 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.