Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 230.34 | 230.34 | 230.34 | 230.34 | 20.801 | 400 |
| 2021-12-28 | 233.85 | 233.85 | 233.85 | 233.85 | 21.118 | 0 |
| 2021-12-27 | 233.85 | 233.85 | 233.85 | 233.85 | 21.118 | 0 |
| 2021-12-23 | 233.85 | 233.85 | 233.85 | 233.85 | 21.118 | 0 |
| 2021-12-22 | 233.85 | 233.85 | 233.85 | 233.85 | 21.118 | 3,700 |
| 2021-12-21 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-20 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-17 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-16 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-15 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-14 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-13 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 0 |
| 2021-12-10 | 241.98 | 241.98 | 241.98 | 241.98 | 21.852 | 5,700 |
| 2021-12-09 | 235.83 | 235.83 | 235.83 | 235.83 | 21.297 | 0 |
| 2021-12-08 | 235.83 | 235.83 | 235.83 | 235.83 | 21.297 | 0 |
| 2021-12-07 | 235.83 | 235.83 | 235.83 | 235.83 | 21.297 | 0 |
| 2021-12-06 | 235.83 | 235.83 | 235.83 | 235.83 | 21.297 | 0 |
| 2021-12-03 | 235.83 | 235.83 | 235.83 | 235.83 | 21.297 | 0 |
| 2021-12-02 | 235.83 | 235.83 | 235.83 | 235.83 | 21.297 | 0 |
| 2021-12-01 | 235.83 | 235.83 | 235.83 | 235.83 | 21.169 | 0 |
| 2021-11-30 | 235.83 | 235.83 | 235.83 | 235.83 | 21.169 | 0 |
| 2021-11-29 | 235.83 | 235.83 | 235.83 | 235.83 | 21.169 | 13,100 |
| 2021-11-26 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-25 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-24 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-23 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-22 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-19 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-18 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-17 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 0 |
| 2021-11-16 | 251.63 | 251.63 | 251.63 | 251.63 | 22.588 | 4,000 |
| 2021-11-12 | 247.54 | 247.54 | 247.54 | 247.54 | 22.221 | 5,730 |
| 2021-11-11 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-10 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-09 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-08 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-05 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-04 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-03 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-11-01 | 219.56 | 219.56 | 219.56 | 219.56 | 19.709 | 0 |
| 2021-10-29 | 220.22 | 220.22 | 219.56 | 219.56 | 19.709 | 1,090 |
| 2021-10-28 | 219.00 | 219.00 | 218.40 | 218.40 | 19.605 | 120 |
| 2021-10-27 | 215.38 | 215.38 | 215.38 | 215.38 | 19.334 | 4,000 |
| 2021-10-26 | 218.91 | 218.91 | 218.91 | 218.91 | 19.651 | 3,000 |
| 2021-10-25 | 214.63 | 214.63 | 214.63 | 214.63 | 19.266 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.