Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	198.00	198.00	198.00	198.00	18.707	0
2023-06-06	198.00	198.00	198.00	198.00	18.571	0
2023-06-05	198.00	198.00	198.00	198.00	18.571	0
2023-06-02	198.00	198.00	198.00	198.00	18.571	0
2023-06-01	198.00	198.00	198.00	198.00	18.571	20
2023-05-31	200.28	200.28	200.28	200.28	18.785	0
2023-05-30	200.28	200.28	200.28	200.28	18.785	0
2023-05-29	200.28	200.28	200.28	200.28	18.785	0
2023-05-26	200.28	200.28	200.28	200.28	18.785	0
2023-05-25	200.28	200.28	200.28	200.28	18.785	0
2023-05-24	200.28	200.28	200.28	200.28	18.785	0
2023-05-23	200.28	200.28	200.28	200.28	18.785	0
2023-05-22	200.28	200.28	200.28	200.28	18.785	0
2023-05-19	200.28	200.28	200.28	200.28	18.785	0
2023-05-18	200.28	200.28	200.28	200.28	18.785	0
2023-05-17	200.28	200.28	200.28	200.28	18.785	0
2023-05-16	200.28	200.28	200.28	200.28	18.785	0
2023-05-15	200.28	200.28	200.28	200.28	18.785	0
2023-05-12	200.28	200.28	200.28	200.28	18.785	0
2023-05-11	201.70	201.70	200.28	200.28	18.785	40
2023-05-10	209.67	209.67	209.67	209.67	19.666	0
2023-05-09	209.67	209.67	209.67	209.67	19.666	0
2023-05-08	209.67	209.67	209.67	209.67	19.666	0
2023-05-05	209.67	209.67	209.67	209.67	19.666	0
2023-05-04	209.67	209.67	209.67	209.67	19.666	0
2023-05-03	209.67	209.67	209.67	209.67	19.666	0
2023-05-02	209.67	209.67	209.67	209.67	19.666	0
2023-04-28	209.67	209.67	209.67	209.67	19.666	0
2023-04-27	209.67	209.67	209.67	209.67	19.666	0
2023-04-26	209.67	209.67	209.67	209.67	19.666	0
2023-04-25	209.67	209.67	209.67	209.67	19.666	0
2023-04-24	209.67	209.67	209.67	209.67	19.666	0
2023-04-20	209.67	209.67	209.67	209.67	19.666	0
2023-04-19	209.67	209.67	209.67	209.67	19.666	0
2023-04-18	209.67	209.67	209.67	209.67	19.666	0
2023-04-17	209.67	209.67	209.67	209.67	19.666	0
2023-04-14	209.67	209.67	209.67	209.67	19.666	0
2023-04-13	209.67	209.67	209.67	209.67	19.666	0
2023-04-12	209.67	209.67	209.67	209.67	19.666	0
2023-04-11	209.67	209.67	209.67	209.67	19.666	0
2023-04-10	209.67	209.67	209.67	209.67	19.666	0
2023-04-06	209.67	209.67	209.67	209.67	19.666	0
2023-04-05	209.67	209.67	209.67	209.67	19.666	0
2023-04-04	209.67	209.67	209.67	209.67	19.666	0
2023-04-03	209.67	209.67	209.67	209.67	19.666	0
2023-03-31	209.67	209.67	209.67	209.67	19.666	0
2023-03-30	209.67	209.67	209.67	209.67	19.666	0
2023-03-29	209.67	209.67	209.67	209.67	19.666	0
2023-03-28	209.67	209.67	209.67	209.67	19.666	0
2023-03-27	209.67	209.67	209.67	209.67	19.666	4,000
2023-03-24	213.70	213.70	213.70	213.70	20.044	0
2023-03-23	219.44	219.44	213.70	213.70	20.044	8,000
2023-03-22	216.53	216.53	216.53	216.53	20.309	4,000
2023-03-21	216.50	216.50	216.50	216.50	20.307	0
2023-03-20	216.50	216.50	216.50	216.50	20.307	70
2023-03-17	214.40	214.40	214.40	214.40	20.110	20
2023-03-16	223.05	223.05	223.05	223.05	20.921	0
2023-03-15	223.05	223.05	223.05	223.05	20.921	0
2023-03-14	223.05	223.05	223.05	223.05	20.921	0
2023-03-13	223.05	223.05	223.05	223.05	20.921	0

← NewerPage 15 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.