Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	183.13	183.13	183.13	183.13	16.639	1,200
2022-03-25	181.24	181.24	181.24	181.24	16.467	700
2022-03-24	185.64	185.64	185.64	185.64	16.867	0
2022-03-23	185.64	185.64	185.64	185.64	16.867	0
2022-03-22	186.59	186.59	185.45	185.64	16.867	10,030
2022-03-21	186.77	186.77	186.77	186.77	16.970	1,400
2022-03-18	192.03	192.03	192.03	192.03	17.448	300
2022-03-17	187.20	187.45	187.20	187.45	17.032	960
2022-03-16	180.60	180.60	180.60	180.60	16.409	0
2022-03-15	180.60	180.60	180.60	180.60	16.409	2,000
2022-03-14	175.05	175.05	175.05	175.05	15.905	0
2022-03-11	175.05	175.05	175.05	175.05	15.905	4,100
2022-03-10	179.59	179.59	179.59	179.59	16.317	0
2022-03-09	179.59	179.59	179.59	179.59	16.317	4,100
2022-03-08	163.74	163.74	163.74	163.74	14.877	1,200
2022-03-07	167.60	167.60	165.00	165.00	14.992	160
2022-03-04	184.65	184.65	184.65	184.65	16.777	5,910
2022-03-03	200.90	200.90	200.90	200.90	18.254	3,200
2022-03-02	211.70	211.70	211.70	211.70	19.118	400
2022-02-25	208.41	208.41	208.41	208.41	18.821	2,300
2022-02-24	201.52	201.52	201.52	201.52	18.198	200
2022-02-23	197.11	197.11	197.11	197.11	17.800	200
2022-02-22	200.00	200.00	200.00	200.00	18.061	10
2022-02-21	205.20	205.20	205.20	205.20	18.531	0
2022-02-18	205.20	205.20	205.20	205.20	18.531	0
2022-02-17	205.20	205.20	205.20	205.20	18.531	20
2022-02-16	209.27	209.27	209.27	209.27	18.898	0
2022-02-15	209.27	209.27	209.27	209.27	18.898	1,400
2022-02-14	207.70	207.70	207.70	207.70	18.756	0
2022-02-11	207.70	207.70	207.70	207.70	18.756	10,000
2022-02-10	212.74	212.74	212.74	212.74	19.212	50
2022-02-09	212.94	212.94	212.31	212.31	19.173	910
2022-02-08	208.09	208.09	208.09	208.09	18.792	1,000
2022-02-07	205.65	205.65	205.65	205.65	18.571	0
2022-02-04	205.65	205.65	205.65	205.65	18.571	0
2022-02-03	205.65	205.65	205.65	205.65	18.571	620
2022-02-02	199.56	199.56	199.56	199.56	18.021	0
2022-02-01	199.56	199.56	199.56	199.56	18.021	0
2022-01-31	199.56	199.56	199.56	199.56	18.021	0
2022-01-28	199.56	199.56	199.56	199.56	18.021	0
2022-01-27	199.56	199.56	199.56	199.56	18.021	500
2022-01-26	203.00	203.00	203.00	203.00	18.332	0
2022-01-25	203.00	203.00	203.00	203.00	18.332	0
2022-01-24	203.00	203.00	203.00	203.00	18.332	0
2022-01-21	201.83	203.05	201.83	203.00	18.332	12,410
2022-01-20	211.76	211.76	211.76	211.76	19.123	0
2022-01-19	211.76	211.76	211.76	211.76	19.123	0
2022-01-18	211.76	211.76	211.76	211.76	19.123	0
2022-01-17	211.76	211.76	211.76	211.76	19.123	0
2022-01-14	211.76	211.76	211.76	211.76	19.123	4,000
2022-01-13	212.30	212.30	212.30	212.30	19.172	0
2022-01-12	212.30	212.30	212.30	212.30	19.172	0
2022-01-11	212.30	212.30	212.30	212.30	19.172	0
2022-01-10	212.00	212.30	212.00	212.30	19.172	150
2022-01-07	232.51	232.51	232.51	232.51	20.997	200
2022-01-06	236.05	236.05	236.05	236.05	21.317	0
2022-01-05	236.05	236.05	236.05	236.05	21.317	1,300
2022-01-04	235.64	236.15	235.64	236.15	21.326	1,700
2022-01-03	229.65	229.65	229.65	229.65	20.739	200
2021-12-30	226.79	228.48	225.92	225.92	20.402	6,160

← NewerPage 20 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.