Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	223.05	223.05	223.05	223.05	20.921	0
2023-03-09	223.05	223.05	223.05	223.05	20.921	0
2023-03-08	223.05	223.05	223.05	223.05	20.775	0
2023-03-07	223.05	223.05	223.05	223.05	20.775	0
2023-03-06	223.05	223.05	223.05	223.05	20.775	0
2023-03-03	223.05	223.05	223.05	223.05	20.775	0
2023-03-02	223.05	223.05	223.05	223.05	20.775	0
2023-03-01	223.05	223.05	223.05	223.05	20.775	0
2023-02-28	223.05	223.05	223.05	223.05	20.775	0
2023-02-27	223.05	223.05	223.05	223.05	20.775	0
2023-02-24	223.05	223.05	223.05	223.05	20.775	0
2023-02-23	223.05	223.05	223.05	223.05	20.775	0
2023-02-22	223.05	223.05	223.05	223.05	20.775	0
2023-02-17	223.05	223.05	223.05	223.05	20.775	0
2023-02-16	223.05	223.05	223.05	223.05	20.775	0
2023-02-15	223.05	223.05	223.05	223.05	20.775	0
2023-02-14	223.05	223.05	223.05	223.05	20.775	0
2023-02-13	223.05	223.05	223.05	223.05	20.775	0
2023-02-10	223.05	223.05	223.05	223.05	20.775	0
2023-02-09	223.05	223.05	223.05	223.05	20.775	0
2023-02-08	223.05	223.05	223.05	223.05	20.775	0
2023-02-07	223.05	223.05	223.05	223.05	20.775	0
2023-02-06	223.05	223.05	223.05	223.05	20.775	0
2023-02-03	223.05	223.05	223.05	223.05	20.775	0
2023-02-02	223.05	223.05	223.05	223.05	20.775	0
2023-02-01	223.05	223.05	223.05	223.05	20.775	0
2023-01-31	223.05	223.05	223.05	223.05	20.775	0
2023-01-30	223.05	223.05	223.05	223.05	20.775	0
2023-01-27	223.05	223.05	223.05	223.05	20.775	0
2023-01-26	223.05	223.05	223.05	223.05	20.775	0
2023-01-25	223.05	223.05	223.05	223.05	20.775	0
2023-01-24	223.05	223.05	223.05	223.05	20.775	0
2023-01-23	224.71	224.71	223.05	223.05	20.775	8,000
2023-01-20	223.00	223.00	223.00	223.00	20.771	0
2023-01-19	223.00	223.00	223.00	223.00	20.771	0
2023-01-18	223.00	223.00	223.00	223.00	20.771	0
2023-01-17	223.00	223.00	223.00	223.00	20.771	10
2023-01-16	218.58	218.58	218.58	218.58	20.359	0
2023-01-13	218.58	218.58	218.58	218.58	20.359	0
2023-01-12	218.58	218.58	218.58	218.58	20.359	0
2023-01-11	218.58	218.58	218.58	218.58	20.359	4,000
2023-01-10	214.26	214.26	214.26	214.26	19.957	4,000
2023-01-09	216.57	216.57	214.94	215.33	20.056	13,000
2023-01-06	216.10	216.10	216.10	216.10	20.128	0
2023-01-05	216.10	216.10	216.10	216.10	20.128	0
2023-01-04	216.10	216.10	216.10	216.10	20.128	50
2023-01-03	195.04	195.04	195.04	195.04	18.166	0
2023-01-02	195.04	195.04	195.04	195.04	18.166	0
2022-12-29	195.04	195.04	195.04	195.04	18.166	0
2022-12-28	195.04	195.04	195.04	195.04	18.166	0
2022-12-27	195.04	195.04	195.04	195.04	18.166	0
2022-12-26	195.04	195.04	195.04	195.04	18.166	0
2022-12-23	195.04	195.04	195.04	195.04	18.166	0
2022-12-22	195.04	195.04	195.04	195.04	18.166	0
2022-12-21	195.04	195.04	195.04	195.04	18.166	0
2022-12-20	195.04	195.04	195.04	195.04	18.166	0
2022-12-19	195.04	195.04	195.04	195.04	18.166	0
2022-12-16	195.04	195.04	195.04	195.04	18.166	0
2022-12-15	195.04	195.04	195.04	195.04	18.166	4,000
2022-12-14	205.40	205.40	205.40	205.40	19.131	10

← NewerPage 16 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.