Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	54.240	54.320	53.770	53.900	37.061	2,715,746
2013-09-11	53.800	54.300	53.520	54.180	37.254	2,286,636
2013-09-10	53.750	53.890	53.200	53.750	36.958	2,143,416
2013-09-09	53.180	53.610	53.050	53.480	36.772	2,097,855
2013-09-06	53.620	53.670	52.720	53.080	36.497	2,779,786
2013-09-05	53.150	53.580	53.070	53.400	36.717	3,647,986
2013-09-04	53.150	54.000	53.150	53.410	36.492	3,316,150
2013-09-03	53.340	53.465	52.865	53.160	36.321	3,316,946
2013-08-30	52.580	53.030	52.400	52.810	36.082	2,758,458
2013-08-29	52.270	52.960	52.000	52.580	35.925	2,304,562
2013-08-28	51.970	52.590	51.730	52.310	35.741	2,698,442
2013-08-27	52.040	52.420	51.633	51.990	35.522	2,689,425
2013-08-26	52.780	53.110	52.540	52.540	35.898	1,954,030
2013-08-23	52.840	52.900	52.430	52.720	36.021	2,301,034
2013-08-22	52.590	52.800	52.150	52.700	36.007	2,010,511
2013-08-21	52.090	52.940	52.010	52.330	35.754	3,391,864
2013-08-20	51.750	52.830	51.725	52.060	35.570	2,401,167
2013-08-19	51.800	52.120	51.530	51.850	35.426	3,116,146
2013-08-16	52.330	52.530	51.850	51.900	35.461	3,467,844
2013-08-15	52.800	53.150	52.280	52.460	35.843	2,964,803
2013-08-14	53.290	53.500	52.880	53.230	36.369	2,166,652
2013-08-13	53.230	53.390	52.890	53.290	36.410	2,357,519
2013-08-12	53.070	53.555	52.605	53.060	36.253	3,271,166
2013-08-09	53.970	54.110	53.060	53.370	36.465	3,712,677
2013-08-08	54.100	54.490	53.840	53.870	36.807	4,099,373
2013-08-07	53.640	54.010	53.426	53.810	36.766	3,270,845
2013-08-06	53.870	54.040	53.290	53.940	36.854	4,083,904
2013-08-05	53.570	54.280	53.520	53.800	36.759	3,979,297
2013-08-02	53.120	53.780	53.054	53.330	36.438	3,915,887
2013-08-01	53.620	53.970	52.940	53.320	36.431	5,100,980
2013-07-31	52.585	53.350	52.400	53.130	36.301	6,794,769
2013-07-30	52.600	54.070	52.100	53.300	36.417	16,270,468
2013-07-29	58.800	58.800	57.380	57.850	39.526	6,155,567
2013-07-26	58.290	59.210	57.850	59.180	40.435	3,123,205
2013-07-25	59.260	59.570	59.070	59.550	40.687	1,942,712
2013-07-24	59.500	59.580	58.900	59.360	40.558	2,595,818
2013-07-23	59.080	59.500	58.980	59.450	40.619	1,682,492
2013-07-22	59.190	59.320	58.680	59.090	40.373	1,751,770
2013-07-19	59.000	59.450	58.730	59.310	40.523	2,878,268
2013-07-18	58.390	58.890	58.190	58.800	40.175	2,231,901
2013-07-17	58.300	58.790	57.800	58.070	39.676	2,477,565
2013-07-16	59.200	59.320	57.830	58.250	39.799	2,986,170
2013-07-15	58.990	59.300	58.630	59.180	40.435	1,266,896
2013-07-12	58.990	59.320	58.290	59.000	40.312	1,667,167
2013-07-11	59.250	59.360	58.830	59.050	40.346	1,626,912
2013-07-10	58.810	58.830	58.085	58.600	40.038	2,127,212
2013-07-09	58.050	58.290	57.690	58.010	39.635	2,270,547
2013-07-08	57.720	57.990	57.340	57.750	39.458	2,064,458
2013-07-05	56.900	57.730	56.610	57.450	39.253	1,708,948
2013-07-03	56.100	56.910	55.840	56.460	38.576	1,097,977
2013-07-02	56.960	57.320	56.200	56.600	38.672	2,141,075
2013-07-01	57.350	57.720	56.910	57.020	38.959	2,054,794
2013-06-28	56.270	57.690	56.240	57.090	39.007	4,643,427
2013-06-27	56.510	56.680	56.090	56.380	38.521	1,837,871
2013-06-26	55.790	56.430	55.590	55.990	38.255	2,638,233
2013-06-25	55.400	55.970	54.940	55.140	37.674	3,051,824
2013-06-24	55.760	55.810	53.790	55.270	37.763	5,269,614
2013-06-21	57.780	57.890	56.095	56.540	38.631	3,981,535
2013-06-20	57.750	57.940	57.090	57.290	39.143	3,299,051
2013-06-19	58.500	59.000	58.080	58.190	39.758	2,263,819

← NewerPage 56 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.