Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	169.00	169.00	169.00	169.00	15.488	0
2022-06-22	169.00	169.00	169.00	169.00	15.488	0
2022-06-21	169.00	169.00	169.00	169.00	15.488	0
2022-06-20	169.00	169.00	169.00	169.00	15.488	0
2022-06-17	169.00	169.00	169.00	169.00	15.488	0
2022-06-15	169.00	169.00	169.00	169.00	15.488	0
2022-06-14	169.00	169.00	169.00	169.00	15.488	0
2022-06-13	169.00	169.00	169.00	169.00	15.488	0
2022-06-10	169.00	169.00	169.00	169.00	15.488	0
2022-06-09	169.00	169.00	169.00	169.00	15.488	90
2022-06-08	152.25	152.25	152.25	152.25	13.953	0
2022-06-07	152.25	152.25	152.25	152.25	13.953	0
2022-06-06	152.25	152.25	152.25	152.25	13.953	0
2022-06-03	152.25	152.25	152.25	152.25	13.953	0
2022-06-02	152.25	152.25	152.25	152.25	13.953	0
2022-06-01	152.25	152.25	152.25	152.25	13.833	0
2022-05-31	152.25	152.25	152.25	152.25	13.833	0
2022-05-30	152.25	152.25	152.25	152.25	13.833	0
2022-05-27	152.25	152.25	152.25	152.25	13.833	0
2022-05-26	152.25	152.25	152.25	152.25	13.833	0
2022-05-25	153.50	153.50	152.25	152.25	13.833	190
2022-05-24	165.00	165.00	165.00	165.00	14.992	0
2022-05-23	165.00	165.00	165.00	165.00	14.992	0
2022-05-20	165.00	165.00	165.00	165.00	14.992	0
2022-05-19	165.00	165.00	165.00	165.00	14.992	0
2022-05-18	165.00	165.00	165.00	165.00	14.992	0
2022-05-17	165.00	165.00	165.00	165.00	14.992	0
2022-05-16	165.28	165.28	165.00	165.00	14.992	10,010
2022-05-13	138.26	138.26	138.26	138.26	12.562	0
2022-05-12	138.26	138.26	138.26	138.26	12.562	0
2022-05-11	154.38	154.38	138.26	138.26	12.562	20
2022-05-10	154.39	154.39	154.39	154.39	14.028	0
2022-05-09	154.39	154.39	154.39	154.39	14.028	0
2022-05-06	154.39	154.39	154.39	154.39	14.028	100
2022-05-05	163.61	163.61	163.61	163.61	14.865	0
2022-05-04	163.61	163.61	163.61	163.61	14.865	0
2022-05-03	163.61	163.61	163.61	163.61	14.865	10,000
2022-05-02	165.45	166.25	165.45	165.93	15.076	530
2022-04-29	162.46	162.46	162.46	162.46	14.761	46,870
2022-04-28	155.97	155.97	155.97	155.97	14.171	0
2022-04-27	155.97	155.97	155.97	155.97	14.171	0
2022-04-26	155.97	155.97	155.97	155.97	14.171	0
2022-04-25	155.97	155.97	155.97	155.97	14.171	0
2022-04-22	155.97	155.97	155.97	155.97	14.171	0
2022-04-20	155.97	155.97	155.97	155.97	14.171	0
2022-04-19	155.97	155.97	155.97	155.97	14.171	0
2022-04-18	155.97	155.97	155.97	155.97	14.171	0
2022-04-14	155.97	155.97	155.97	155.97	14.171	0
2022-04-13	155.97	155.97	155.97	155.97	14.171	0
2022-04-12	155.97	155.97	155.97	155.97	14.171	0
2022-04-11	155.97	155.97	155.97	155.97	14.171	0
2022-04-08	161.90	161.90	155.97	155.97	14.171	1,120
2022-04-07	159.51	159.51	159.51	159.51	14.493	0
2022-04-06	159.51	159.51	159.51	159.51	14.493	900
2022-04-05	161.17	161.17	161.17	161.17	14.644	10,000
2022-04-04	166.61	166.61	166.61	166.61	15.138	5,800
2022-04-01	168.34	168.34	168.34	168.34	15.295	5,800
2022-03-31	189.70	189.70	189.70	189.70	17.236	0
2022-03-30	189.70	189.70	189.70	189.70	17.236	20
2022-03-29	183.13	183.13	183.13	183.13	16.639	0

← NewerPage 19 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.