Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	225.28	225.28	225.28	225.28	21.608	0
2024-02-27	225.28	225.28	225.28	225.28	21.608	0
2024-02-26	225.28	225.28	225.28	225.28	21.608	0
2024-02-23	225.28	225.28	225.28	225.28	21.608	0
2024-02-22	225.28	225.28	225.28	225.28	21.608	0
2024-02-21	225.28	225.28	225.28	225.28	21.608	0
2024-02-20	225.28	225.28	225.28	225.28	21.608	0
2024-02-19	225.28	225.28	225.28	225.28	21.608	0
2024-02-16	225.28	225.28	225.28	225.28	21.608	0
2024-02-15	229.99	229.99	225.28	225.28	21.608	3,270
2024-02-14	203.50	203.50	203.50	203.50	19.519	0
2024-02-09	203.50	203.50	203.50	203.50	19.519	0
2024-02-08	203.50	203.50	203.50	203.50	19.519	0
2024-02-07	203.50	203.50	203.50	203.50	19.519	0
2024-02-06	203.50	203.50	203.50	203.50	19.519	140
2024-02-05	195.99	195.99	195.99	195.99	18.799	0
2024-02-02	195.99	195.99	195.99	195.99	18.799	0
2024-02-01	195.99	195.99	195.99	195.99	18.799	100
2024-01-31	181.62	181.62	181.62	181.62	17.420	0
2024-01-30	181.62	181.62	181.62	181.62	17.420	0
2024-01-29	181.62	181.62	181.62	181.62	17.420	0
2024-01-26	181.62	181.62	181.62	181.62	17.420	0
2024-01-25	181.62	181.62	181.62	181.62	17.420	0
2024-01-24	181.62	181.62	181.62	181.62	17.420	0
2024-01-23	181.62	181.62	181.62	181.62	17.420	0
2024-01-22	181.62	181.62	181.62	181.62	17.420	0
2024-01-19	181.62	181.62	181.62	181.62	17.420	0
2024-01-18	181.62	181.62	181.62	181.62	17.420	0
2024-01-17	181.62	181.62	181.62	181.62	17.420	0
2024-01-16	181.62	181.62	181.62	181.62	17.420	0
2024-01-15	181.62	181.62	181.62	181.62	17.420	0
2024-01-12	181.62	181.62	181.62	181.62	17.420	0
2024-01-11	181.62	181.62	181.62	181.62	17.420	0
2024-01-10	181.62	181.62	181.62	181.62	17.420	0
2024-01-09	181.62	181.62	181.62	181.62	17.420	0
2024-01-08	181.62	181.62	181.62	181.62	17.420	0
2024-01-05	181.62	181.62	181.62	181.62	17.420	0
2024-01-04	181.62	181.62	181.62	181.62	17.420	0
2024-01-03	181.62	181.62	181.62	181.62	17.420	0
2024-01-02	181.62	181.62	181.62	181.62	17.420	0
2023-12-28	181.62	181.62	181.62	181.62	17.420	0
2023-12-27	181.62	181.62	181.62	181.62	17.420	0
2023-12-26	181.62	181.62	181.62	181.62	17.420	0
2023-12-22	181.62	181.62	181.62	181.62	17.420	0
2023-12-21	181.62	181.62	181.62	181.62	17.420	10
2023-12-20	166.70	166.70	166.70	166.70	15.989	0
2023-12-19	166.70	166.70	166.70	166.70	15.989	0
2023-12-18	166.70	166.70	166.70	166.70	15.989	0
2023-12-15	166.70	166.70	166.70	166.70	15.989	0
2023-12-14	166.70	166.70	166.70	166.70	15.989	0
2023-12-13	166.70	166.70	166.70	166.70	15.989	30
2023-12-12	166.08	166.08	166.08	166.08	15.930	0
2023-12-11	166.08	166.08	166.08	166.08	15.930	0
2023-12-08	166.08	166.08	166.08	166.08	15.930	200
2023-12-07	159.00	159.00	159.00	159.00	15.251	0
2023-12-06	159.00	159.00	159.00	159.00	15.137	0
2023-12-05	159.00	159.00	159.00	159.00	15.137	0
2023-12-04	159.00	159.00	159.00	159.00	15.137	0
2023-12-01	158.50	159.00	158.50	159.00	15.137	110
2023-11-30	146.70	146.70	146.70	146.70	13.966	0

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1656 USD
2026-06-03	1.4486 USD
2026-03-05	1.4726 USD
2025-12-04	1.5579 USD
2025-09-04	1.4856 USD
2025-06-05	1.3458 USD
2025-03-05	1.3961 USD
2024-12-05	1.5104 USD
2024-09-05	1.3400 USD
2024-06-06	1.3299 USD
2024-03-07	1.2217 USD
2023-12-07	1.1834 USD
2023-09-06	1.2179 USD
2023-06-07	1.4369 USD
2023-03-09	1.5518 USD
2022-12-08	1.5819 USD
2022-09-08	1.6051 USD
2022-06-02	1.3043 USD
2022-03-03	1.2891 USD
2021-12-02	1.4108 USD
2021-09-03	1.3550 USD
2020-03-05	1.7428 USD
2019-12-05	1.4118 USD
2019-09-05	1.4050 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.