Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	160.52	160.52	160.52	160.52	15.166	0
2023-08-30	160.52	160.52	160.52	160.52	15.166	0
2023-08-29	160.52	160.52	160.52	160.52	15.166	4,000
2023-08-28	162.09	162.09	162.09	162.09	15.314	60
2023-08-25	161.99	161.99	161.99	161.99	15.305	0
2023-08-24	162.02	162.02	161.99	161.99	15.305	8,000
2023-08-23	165.25	165.25	165.25	165.25	15.613	0
2023-08-22	165.25	165.25	165.25	165.25	15.613	200
2023-08-21	172.38	172.38	172.38	172.38	16.287	0
2023-08-18	172.38	172.38	172.38	172.38	16.287	0
2023-08-17	171.75	172.38	171.54	172.38	16.287	12,000
2023-08-16	172.70	172.70	172.70	172.70	16.317	130
2023-08-15	175.00	175.00	174.46	174.46	16.483	110
2023-08-14	174.47	174.47	174.47	174.47	16.484	4,000
2023-08-11	173.93	173.93	172.95	173.00	16.345	4,500
2023-08-10	188.00	188.00	169.40	169.40	16.005	10,260
2023-08-09	198.00	198.00	198.00	198.00	18.707	0
2023-08-08	198.00	198.00	198.00	198.00	18.707	0
2023-08-07	198.00	198.00	198.00	198.00	18.707	0
2023-08-04	198.00	198.00	198.00	198.00	18.707	0
2023-08-03	198.00	198.00	198.00	198.00	18.707	0
2023-08-02	198.00	198.00	198.00	198.00	18.707	0
2023-08-01	198.00	198.00	198.00	198.00	18.707	0
2023-07-31	198.00	198.00	198.00	198.00	18.707	0
2023-07-28	198.00	198.00	198.00	198.00	18.707	0
2023-07-27	198.00	198.00	198.00	198.00	18.707	0
2023-07-26	198.00	198.00	198.00	198.00	18.707	0
2023-07-25	198.00	198.00	198.00	198.00	18.707	0
2023-07-24	198.00	198.00	198.00	198.00	18.707	0
2023-07-21	198.00	198.00	198.00	198.00	18.707	0
2023-07-20	198.00	198.00	198.00	198.00	18.707	0
2023-07-19	198.00	198.00	198.00	198.00	18.707	0
2023-07-18	198.00	198.00	198.00	198.00	18.707	0
2023-07-17	198.00	198.00	198.00	198.00	18.707	0
2023-07-14	198.00	198.00	198.00	198.00	18.707	0
2023-07-13	198.00	198.00	198.00	198.00	18.707	0
2023-07-12	198.00	198.00	198.00	198.00	18.707	0
2023-07-11	198.00	198.00	198.00	198.00	18.707	0
2023-07-10	198.00	198.00	198.00	198.00	18.707	0
2023-07-07	198.00	198.00	198.00	198.00	18.707	0
2023-07-06	198.00	198.00	198.00	198.00	18.707	0
2023-07-05	198.00	198.00	198.00	198.00	18.707	0
2023-07-04	198.00	198.00	198.00	198.00	18.707	0
2023-07-03	198.00	198.00	198.00	198.00	18.707	0
2023-06-30	198.00	198.00	198.00	198.00	18.707	0
2023-06-29	198.00	198.00	198.00	198.00	18.707	0
2023-06-28	198.00	198.00	198.00	198.00	18.707	0
2023-06-27	198.00	198.00	198.00	198.00	18.707	0
2023-06-26	198.00	198.00	198.00	198.00	18.707	0
2023-06-23	198.00	198.00	198.00	198.00	18.707	0
2023-06-22	198.00	198.00	198.00	198.00	18.707	0
2023-06-21	198.00	198.00	198.00	198.00	18.707	0
2023-06-20	198.00	198.00	198.00	198.00	18.707	0
2023-06-19	198.00	198.00	198.00	198.00	18.707	0
2023-06-16	198.00	198.00	198.00	198.00	18.707	0
2023-06-15	198.00	198.00	198.00	198.00	18.707	0
2023-06-14	198.00	198.00	198.00	198.00	18.707	0
2023-06-13	198.00	198.00	198.00	198.00	18.707	0
2023-06-12	198.00	198.00	198.00	198.00	18.707	0
2023-06-09	198.00	198.00	198.00	198.00	18.707	0

← NewerPage 14 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.