Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	58.080	58.490	57.640	58.480	39.956	2,105,459
2013-06-17	58.800	59.490	57.780	58.130	39.717	4,015,700
2013-06-14	58.590	58.810	58.210	58.520	39.984	3,712,085
2013-06-13	57.820	58.930	57.450	58.700	40.107	3,576,658
2013-06-12	58.760	58.760	57.050	57.720	39.437	5,045,453
2013-06-11	57.950	58.800	57.810	58.450	39.936	3,011,564
2013-06-10	58.800	59.040	58.210	58.690	40.100	1,992,949
2013-06-07	58.000	59.000	57.840	58.750	40.141	3,349,009
2013-06-06	57.410	57.530	57.000	57.520	39.300	3,735,717
2013-06-05	58.210	58.260	57.290	57.570	39.335	4,128,626
2013-06-04	58.070	58.880	58.000	58.570	39.787	3,703,932
2013-06-03	58.580	58.990	58.110	58.540	39.767	3,504,967
2013-05-31	58.300	59.170	58.020	58.260	39.577	3,015,977
2013-05-30	58.160	58.830	58.080	58.370	39.651	2,161,994
2013-05-29	58.300	58.630	57.970	58.230	39.556	2,164,102
2013-05-28	58.880	59.540	58.185	58.580	39.794	3,483,023
2013-05-24	58.250	58.310	57.000	57.760	39.237	3,474,312
2013-05-23	58.350	58.610	57.820	58.590	39.801	3,062,954
2013-05-22	59.590	60.120	58.790	59.050	40.113	4,217,550
2013-05-21	58.940	59.610	58.850	59.600	40.487	3,992,848
2013-05-20	59.250	59.830	58.960	59.530	40.439	3,663,963
2013-05-17	58.510	59.230	58.370	59.230	40.236	4,443,237
2013-05-16	58.880	59.445	58.160	58.380	39.658	2,926,561
2013-05-15	59.070	59.470	58.470	58.850	39.977	3,245,603
2013-05-14	59.200	59.450	58.770	59.100	40.147	3,080,109
2013-05-13	59.140	59.780	59.100	59.180	40.202	2,934,621
2013-05-10	58.410	59.830	58.320	59.500	40.419	4,640,155
2013-05-09	58.840	58.980	58.270	58.530	39.760	2,979,629
2013-05-08	58.120	58.820	57.780	58.740	39.903	3,464,659
2013-05-07	56.650	58.320	56.500	58.280	39.590	6,216,647
2013-05-06	58.260	58.340	57.280	57.330	38.945	3,827,857
2013-05-03	58.560	58.960	58.200	58.250	39.570	3,417,616
2013-05-02	58.200	58.990	57.920	58.180	39.522	3,961,071
2013-05-01	58.800	58.900	58.098	58.240	39.563	4,145,225
2013-04-30	58.330	58.950	57.960	58.860	39.984	4,100,866
2013-04-29	57.760	58.950	57.250	58.270	39.583	5,029,015
2013-04-26	57.480	57.740	57.030	57.420	39.006	3,535,618
2013-04-25	56.200	57.980	56.080	57.530	39.081	5,640,899
2013-04-24	55.220	56.510	55.220	56.280	38.232	7,100,057
2013-04-23	55.890	56.740	54.970	55.550	37.736	20,610,127
2013-04-22	51.220	51.450	50.280	50.590	34.366	7,838,124
2013-04-19	50.630	51.790	50.400	51.200	34.781	5,689,472
2013-04-18	50.970	52.560	50.440	51.380	34.903	8,466,870
2013-04-17	51.040	51.110	50.440	50.850	34.543	4,730,401
2013-04-16	51.620	51.740	50.760	51.710	35.127	4,122,782
2013-04-15	52.060	52.140	51.210	51.440	34.944	5,685,114
2013-04-12	52.050	52.465	51.840	52.370	35.575	4,362,263
2013-04-11	51.300	52.750	51.250	52.330	35.548	6,856,154
2013-04-10	50.100	51.450	50.100	51.210	34.787	6,193,033
2013-04-09	49.900	50.090	49.250	49.930	33.918	4,760,376
2013-04-08	50.150	50.480	49.410	50.000	33.966	2,940,452
2013-04-05	49.700	50.180	48.760	50.100	34.033	4,873,148
2013-04-04	50.480	50.820	50.060	50.330	34.190	4,282,455
2013-04-03	50.500	50.980	50.100	50.550	34.339	5,055,839
2013-04-02	50.130	50.870	50.090	50.390	34.230	4,580,185
2013-04-01	49.780	50.330	49.450	49.990	33.959	4,267,826
2013-03-28	49.470	50.070	49.010	49.990	33.959	5,576,044
2013-03-27	49.340	49.900	48.640	49.610	33.701	4,025,768
2013-03-26	49.830	49.880	48.830	49.500	33.626	3,825,012
2013-03-25	50.440	50.550	49.350	49.720	33.775	4,372,954

← NewerPage 57 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.