Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	56.080	56.370	55.170	55.620	38.473	2,474,352
2013-12-05	56.300	56.450	55.350	55.720	38.542	3,170,887
2013-12-04	55.720	56.560	55.610	56.470	39.061	3,336,102
2013-12-03	56.500	56.995	56.150	56.650	38.952	4,421,057
2013-12-02	57.450	57.710	56.390	56.540	38.876	7,634,632
2013-11-29	57.250	57.950	57.150	57.900	39.812	2,832,175
2013-11-27	56.280	57.410	56.140	57.130	39.282	5,042,348
2013-11-26	54.860	57.150	54.760	56.360	38.753	10,365,073
2013-11-25	54.090	54.630	54.030	54.560	37.515	2,727,646
2013-11-22	54.200	54.300	53.730	54.220	37.281	2,618,284
2013-11-21	53.440	54.130	53.210	53.970	37.109	3,216,977
2013-11-20	54.200	54.740	53.302	53.450	36.752	5,637,101
2013-11-19	53.930	54.272	53.802	53.950	37.096	2,650,161
2013-11-18	54.190	54.320	53.910	54.030	37.151	3,676,745
2013-11-15	53.880	54.370	53.460	54.140	37.226	5,375,108
2013-11-14	53.370	53.810	53.120	53.650	36.889	3,993,531
2013-11-13	52.260	53.390	52.250	53.310	36.656	3,910,177
2013-11-12	52.010	52.660	51.980	52.480	36.085	3,093,154
2013-11-11	51.690	52.200	51.570	52.030	35.775	2,517,622
2013-11-08	51.120	51.850	50.960	51.810	35.624	3,375,666
2013-11-07	52.310	52.490	51.430	51.680	35.535	4,067,497
2013-11-06	51.770	52.350	51.550	52.310	35.968	3,950,293
2013-11-05	51.000	51.980	50.770	51.770	35.597	4,616,927
2013-11-04	50.500	51.345	50.486	51.060	35.108	3,765,434
2013-11-01	50.880	51.050	50.160	50.420	34.668	3,464,343
2013-10-31	51.030	51.120	50.510	50.680	34.847	3,912,115
2013-10-30	50.920	51.130	50.650	50.830	34.950	4,085,078
2013-10-29	50.300	50.800	50.280	50.760	34.902	4,356,468
2013-10-28	49.900	50.285	49.510	50.180	34.503	4,651,590
2013-10-25	49.490	50.020	49.450	49.890	34.304	5,401,336
2013-10-24	48.520	49.191	48.250	49.090	33.754	6,642,422
2013-10-23	49.590	49.610	47.885	48.550	33.383	15,100,846
2013-10-22	49.800	50.855	49.500	50.100	34.448	20,707,090
2013-10-21	53.980	54.340	53.190	54.180	37.254	6,057,444
2013-10-18	54.200	54.380	53.620	53.870	37.041	4,775,199
2013-10-17	53.910	54.840	53.460	54.140	37.226	5,190,390
2013-10-16	53.970	54.290	53.620	53.950	37.096	4,328,383
2013-10-15	54.060	54.070	53.450	53.630	36.876	4,800,651
2013-10-14	53.570	54.120	53.170	54.120	37.212	4,298,056
2013-10-11	54.220	54.590	53.940	54.590	37.536	2,547,529
2013-10-10	54.450	54.760	54.170	54.190	37.261	2,932,110
2013-10-09	53.490	54.270	53.130	53.860	37.034	3,539,781
2013-10-08	54.420	54.470	53.300	53.590	36.848	3,811,144
2013-10-07	54.530	55.240	54.317	54.390	37.398	2,387,494
2013-10-04	54.340	55.420	54.220	55.030	37.838	3,598,190
2013-10-03	54.400	55.133	54.070	54.340	37.364	3,746,385
2013-10-02	54.150	54.340	53.800	54.300	37.336	2,760,166
2013-10-01	54.640	54.700	54.190	54.350	37.371	2,730,837
2013-09-30	53.910	54.600	53.590	54.530	37.494	2,004,608
2013-09-27	54.490	54.600	54.160	54.240	37.295	2,209,483
2013-09-26	54.490	54.860	54.250	54.500	37.474	2,662,508
2013-09-25	54.730	54.820	53.790	54.220	37.281	3,186,095
2013-09-24	54.440	55.090	54.110	54.730	37.632	2,625,863
2013-09-23	55.000	55.010	54.160	54.610	37.549	2,428,417
2013-09-20	55.380	55.420	54.620	55.040	37.845	3,714,821
2013-09-19	55.500	55.780	55.250	55.380	38.079	1,885,791
2013-09-18	55.240	55.500	54.100	55.390	38.086	3,148,995
2013-09-17	54.980	55.430	54.820	55.280	38.010	3,952,098
2013-09-16	55.190	55.810	54.800	54.980	37.804	3,861,086
2013-09-13	53.850	54.630	53.830	54.630	37.563	2,959,691

← NewerPage 55 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.