Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	146.70	146.70	146.70	146.70	13.966	0
2023-11-28	146.70	146.70	146.70	146.70	13.966	0
2023-11-27	146.70	146.70	146.70	146.70	13.966	0
2023-11-24	146.70	146.70	146.70	146.70	13.966	0
2023-11-23	146.70	146.70	146.70	146.70	13.966	0
2023-11-22	146.70	146.70	146.70	146.70	13.966	0
2023-11-21	146.70	146.70	146.70	146.70	13.966	0
2023-11-20	146.70	146.70	146.70	146.70	13.966	0
2023-11-17	146.70	146.70	146.70	146.70	13.966	0
2023-11-16	146.70	146.70	146.70	146.70	13.966	10
2023-11-14	148.50	148.50	148.50	148.50	14.138	2,500
2023-11-13	138.30	138.30	138.30	138.30	13.167	0
2023-11-10	136.50	138.30	136.50	138.30	13.167	1,720
2023-11-09	141.44	141.44	140.01	140.01	13.329	110
2023-11-08	133.30	133.30	133.30	133.30	12.691	0
2023-11-07	133.30	133.30	133.30	133.30	12.691	550
2023-11-06	137.76	137.76	137.76	137.76	13.115	0
2023-11-03	137.62	137.76	137.62	137.76	13.115	70
2023-11-01	134.50	134.50	130.90	130.90	12.462	60
2023-10-31	138.60	138.60	138.60	138.60	13.195	0
2023-10-30	138.60	138.60	138.60	138.60	13.195	10
2023-10-27	138.01	138.01	138.01	138.01	13.139	10
2023-10-26	139.20	139.20	139.20	139.20	13.252	0
2023-10-25	139.20	139.20	139.20	139.20	13.252	10
2023-10-24	139.30	139.30	139.30	139.30	13.262	0
2023-10-23	139.30	139.30	139.30	139.30	13.262	0
2023-10-20	139.30	139.30	139.30	139.30	13.262	0
2023-10-19	139.30	139.30	139.30	139.30	13.262	0
2023-10-18	139.30	139.30	139.30	139.30	13.262	0
2023-10-17	139.30	139.30	139.30	139.30	13.262	0
2023-10-16	139.30	139.30	139.30	139.30	13.262	0
2023-10-13	139.30	139.30	139.30	139.30	13.262	0
2023-10-11	139.30	139.30	139.30	139.30	13.262	0
2023-10-10	141.20	141.20	139.30	139.30	13.262	90
2023-10-09	142.40	142.40	142.40	142.40	13.557	20
2023-10-06	141.50	141.50	141.50	141.50	13.471	0
2023-10-05	141.50	141.50	141.50	141.50	13.471	0
2023-10-04	141.50	141.50	141.50	141.50	13.471	0
2023-10-03	141.50	141.50	141.50	141.50	13.471	0
2023-10-02	141.50	141.50	141.50	141.50	13.471	0
2023-09-29	141.50	141.50	141.50	141.50	13.471	0
2023-09-28	141.50	141.50	141.50	141.50	13.471	0
2023-09-27	141.50	141.50	141.50	141.50	13.471	0
2023-09-26	141.50	141.50	141.50	141.50	13.471	10
2023-09-25	142.50	142.50	142.50	142.50	13.566	0
2023-09-22	144.80	144.80	142.50	142.50	13.566	40
2023-09-21	146.40	146.40	145.50	145.50	13.852	20
2023-09-20	147.50	147.50	147.00	147.00	13.995	120
2023-09-19	146.75	146.75	146.75	146.75	13.971	10
2023-09-18	149.00	149.00	148.00	148.00	14.090	20
2023-09-15	151.60	151.60	151.60	151.60	14.433	0
2023-09-14	151.60	151.60	151.60	151.60	14.433	0
2023-09-13	151.60	151.60	151.60	151.60	14.433	100
2023-09-12	157.35	157.35	157.35	157.35	14.980	0
2023-09-11	157.35	157.35	157.35	157.35	14.980	0
2023-09-08	157.30	157.60	157.30	157.35	14.980	800
2023-09-06	160.52	160.52	160.52	160.52	15.282	0
2023-09-05	160.52	160.52	160.52	160.52	15.166	0
2023-09-04	160.52	160.52	160.52	160.52	15.166	0
2023-09-01	160.52	160.52	160.52	160.52	15.166	0

← NewerPage 13 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.