Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 0 |
| 2024-11-08 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 0 |
| 2024-11-07 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 0 |
| 2024-11-06 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 0 |
| 2024-11-05 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 0 |
| 2024-11-04 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 0 |
| 2024-11-01 | 272.43 | 272.43 | 272.43 | 272.43 | 26.608 | 50 |
| 2024-10-31 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-30 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-29 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-28 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-25 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-24 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-23 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-22 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-21 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-18 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-17 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-16 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-15 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-14 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-11 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-10 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 0 |
| 2024-10-09 | 254.25 | 254.25 | 254.25 | 254.25 | 24.833 | 50 |
| 2024-10-08 | 249.50 | 249.50 | 249.50 | 249.50 | 24.369 | 0 |
| 2024-10-07 | 249.50 | 249.50 | 249.50 | 249.50 | 24.369 | 0 |
| 2024-10-04 | 249.50 | 249.50 | 249.50 | 249.50 | 24.369 | 0 |
| 2024-10-03 | 249.50 | 249.50 | 249.50 | 249.50 | 24.369 | 0 |
| 2024-10-02 | 252.30 | 253.12 | 249.50 | 249.50 | 24.369 | 5,360 |
| 2024-10-01 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-30 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-27 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-26 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-25 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-24 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-23 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-20 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-19 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-18 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-17 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-16 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-13 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-12 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-11 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-10 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-09 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-06 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-05 | 205.99 | 205.99 | 205.99 | 205.99 | 20.119 | 0 |
| 2024-09-04 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-09-03 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-09-02 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-30 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-29 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-28 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-27 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-26 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-23 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-22 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-21 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
| 2024-08-20 | 205.99 | 205.99 | 205.99 | 205.99 | 19.988 | 0 |
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.