Tapestry Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 112.00 | 119.95 | 112.00 | 119.49 | 119.49 | 858 |
| 2026-10-14 | 112.83 | 116.00 | 112.83 | 114.44 | 114.44 | 360 |
| 2026-10-13 | 117.22 | 119.90 | 114.94 | 114.94 | 114.94 | 270 |
| 2026-10-12 | 116.24 | 118.13 | 115.01 | 116.92 | 116.92 | 268 |
| 2026-10-09 | 117.88 | 117.88 | 112.89 | 116.43 | 116.43 | 663 |
| 2026-10-08 | 114.42 | 114.87 | 112.00 | 114.87 | 114.87 | 826 |
| 2026-10-07 | 115.50 | 118.47 | 113.06 | 113.65 | 113.65 | 245 |
| 2026-10-06 | 118.11 | 120.00 | 115.50 | 115.61 | 115.61 | 149 |
| 2026-10-05 | 118.12 | 119.85 | 116.35 | 117.63 | 117.63 | 1,680 |
| 2026-10-02 | 119.28 | 120.00 | 116.90 | 116.99 | 116.99 | 129 |
| 2026-10-01 | 115.00 | 119.15 | 112.33 | 118.82 | 118.82 | 634 |
| 2026-09-30 | 114.20 | 115.86 | 112.86 | 115.60 | 115.60 | 312 |
| 2026-09-29 | 115.06 | 115.09 | 112.51 | 112.73 | 112.73 | 238 |
| 2026-09-28 | 115.00 | 115.00 | 112.26 | 113.99 | 113.99 | 3,243 |
| 2026-09-25 | 112.98 | 113.89 | 111.04 | 113.36 | 113.36 | 944 |
| 2026-09-24 | 113.41 | 113.41 | 109.00 | 111.98 | 111.98 | 388 |
| 2026-09-23 | 111.00 | 114.22 | 110.00 | 110.88 | 110.88 | 270 |
| 2026-09-22 | 115.19 | 116.02 | 109.89 | 112.81 | 112.81 | 971 |
| 2026-09-21 | 116.44 | 117.35 | 112.86 | 113.38 | 113.38 | 673 |
| 2026-09-18 | 117.00 | 117.94 | 114.36 | 114.60 | 114.60 | 263 |
| 2026-09-17 | 121.00 | 121.41 | 118.38 | 118.58 | 118.58 | 119 |
| 2026-09-16 | 119.50 | 121.07 | 116.88 | 120.57 | 120.57 | 1,015 |
| 2026-09-15 | 117.51 | 118.40 | 115.65 | 116.80 | 116.80 | 264 |
| 2026-09-14 | 116.00 | 119.31 | 115.67 | 118.10 | 118.10 | 489 |
| 2026-09-11 | 117.33 | 118.53 | 115.16 | 117.56 | 117.56 | 316 |
| 2026-09-10 | 113.97 | 117.22 | 112.92 | 115.51 | 115.51 | 1,842 |
| 2026-09-09 | 117.96 | 119.12 | 114.42 | 115.05 | 115.05 | 3,350 |
| 2026-09-08 | 125.52 | 125.52 | 117.15 | 118.63 | 118.63 | 1,233 |
| 2026-09-04 | 121.50 | 124.50 | 120.23 | 122.71 | 122.71 | 27 |
| 2026-09-03 | 124.00 | 125.00 | 121.86 | 121.88 | 121.88 | 169 |
| 2026-09-02 | 120.00 | 124.39 | 120.00 | 122.89 | 122.43 | 263 |
| 2026-09-01 | 128.77 | 128.77 | 118.00 | 122.27 | 121.81 | 2,460 |
| 2026-08-28 | 123.30 | 126.50 | 123.28 | 124.80 | 124.33 | 1,171 |
| 2026-08-27 | 129.12 | 132.34 | 123.76 | 123.80 | 123.33 | 2,004 |
| 2026-08-26 | 133.49 | 135.00 | 129.00 | 130.42 | 129.93 | 2,824 |
| 2026-08-25 | 128.00 | 133.49 | 128.00 | 130.94 | 130.45 | 2,227 |
| 2026-08-24 | 129.26 | 135.74 | 129.26 | 132.39 | 131.89 | 1,831 |
| 2026-08-21 | 134.00 | 134.00 | 128.02 | 130.57 | 130.08 | 861 |
| 2026-08-20 | 131.10 | 134.90 | 128.05 | 128.66 | 128.18 | 500 |
| 2026-08-19 | 132.00 | 135.20 | 131.54 | 132.09 | 131.59 | 971 |
| 2026-08-18 | 129.42 | 135.56 | 127.00 | 134.04 | 133.54 | 8,512 |
| 2026-08-17 | 128.94 | 130.91 | 126.52 | 128.42 | 127.94 | 3,546 |
| 2026-08-14 | 129.77 | 130.55 | 126.01 | 129.58 | 129.09 | 8,863 |
| 2026-08-13 | 154.10 | 154.50 | 127.50 | 129.40 | 128.91 | 14,812 |
| 2026-08-12 | 160.00 | 165.00 | 152.98 | 153.55 | 152.97 | 1,303 |
| 2026-08-11 | 158.26 | 166.79 | 158.00 | 160.64 | 160.04 | 3,418 |
| 2026-08-10 | 166.65 | 166.65 | 159.88 | 161.02 | 160.41 | 266 |
| 2026-08-07 | 165.50 | 165.50 | 160.00 | 162.73 | 162.12 | 361 |
| 2026-08-06 | 160.27 | 163.80 | 158.40 | 161.26 | 160.65 | 213 |
| 2026-08-05 | 156.20 | 161.80 | 155.20 | 158.41 | 157.81 | 1,247 |
| 2026-08-04 | 154.56 | 159.50 | 153.91 | 156.56 | 155.97 | 182 |
| 2026-08-03 | 156.00 | 157.19 | 153.53 | 154.40 | 153.82 | 916 |
| 2026-07-31 | 154.00 | 155.00 | 151.59 | 153.25 | 152.67 | 443 |
| 2026-07-30 | 152.65 | 152.65 | 150.26 | 151.83 | 151.26 | 1,512 |
| 2026-07-29 | 152.10 | 152.10 | 147.54 | 150.16 | 149.59 | 270 |
| 2026-07-28 | 150.94 | 151.00 | 146.92 | 149.86 | 149.30 | 1,641 |
| 2026-07-27 | 145.35 | 145.96 | 142.61 | 145.45 | 144.90 | 253 |
| 2026-07-24 | 138.98 | 143.36 | 137.95 | 142.01 | 141.48 | 46 |
| 2026-07-23 | 144.01 | 144.01 | 139.74 | 139.74 | 139.21 | 104 |
| 2026-07-22 | 141.12 | 143.37 | 141.08 | 143.22 | 142.68 | 258 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.4625 USD |
| 2026-06-04 | 0.4000 USD |
| 2026-03-05 | 0.4000 USD |
| 2025-12-04 | 0.4000 USD |
| 2025-09-04 | 0.4000 USD |
| 2025-06-05 | 0.3500 USD |
| 2025-03-06 | 0.3500 USD |
| 2024-12-06 | 0.3500 USD |
| 2024-09-06 | 0.3500 USD |
| 2024-06-07 | 0.3500 USD |
| 2024-03-07 | 0.3500 USD |
| 2023-12-07 | 0.3500 USD |
| 2023-09-07 | 0.3500 USD |
| 2023-06-08 | 0.3000 USD |
| 2023-03-09 | 0.3000 USD |
| 2022-12-08 | 0.3000 USD |
| 2022-09-08 | 0.3000 USD |
| 2022-06-01 | 0.2500 USD |
| 2022-03-03 | 0.2500 USD |
| 2021-12-02 | 0.2500 USD |
| 2021-09-03 | 0.2500 USD |
| 2020-03-05 | 0.3375 USD |
| 2019-12-05 | 0.3375 USD |
| 2019-09-05 | 0.3375 USD |
| 2019-06-06 | 0.3375 USD |
| 2019-03-07 | 0.3375 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.