Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	37.455	37.470	36.670	36.670	35.253	1,435
2024-08-06	36.019	37.360	36.019	37.330	35.887	993
2024-08-05	36.836	37.230	35.230	37.031	35.600	6,010
2024-08-02	38.540	38.800	37.471	37.891	36.426	1,434
2024-08-01	40.280	40.600	39.136	39.150	37.637	395
2024-07-31	39.930	40.544	39.710	40.380	38.820	1,331
2024-07-30	40.710	40.710	39.340	39.400	37.877	755
2024-07-29	40.550	40.800	40.245	40.550	38.982	2,458
2024-07-26	40.420	40.761	39.900	40.761	39.186	1,139
2024-07-25	40.000	40.479	39.417	40.270	38.714	599
2024-07-24	41.029	41.029	40.140	40.140	38.588	3,593
2024-07-23	43.000	43.000	41.050	41.050	39.464	46,298
2024-07-22	41.300	41.501	40.738	41.501	39.897	577
2024-07-19	41.451	41.720	41.060	41.175	39.584	614
2024-07-18	42.779	43.060	41.770	41.770	40.155	1,569
2024-07-17	42.660	43.170	42.660	42.850	41.194	3,056
2024-07-16	42.820	43.270	42.570	42.980	41.319	264
2024-07-15	44.130	44.130	42.775	42.775	41.122	1,471
2024-07-12	43.890	44.610	43.780	44.370	42.655	2,496
2024-07-11	42.920	43.810	42.920	43.460	41.781	1,318
2024-07-10	41.660	42.030	41.660	42.030	40.406	131
2024-07-09	41.850	42.290	41.380	42.110	40.483	1,113
2024-07-08	40.500	41.550	40.444	41.540	39.935	805
2024-07-05	39.830	40.217	39.680	40.021	38.474	3,104
2024-07-03	40.190	40.840	40.170	40.270	38.714	1,406
2024-07-02	42.839	42.839	40.605	40.610	39.041	2,036
2024-07-01	42.750	42.790	41.539	41.765	40.151	629
2024-06-28	41.230	42.411	41.080	42.411	40.772	235
2024-06-27	41.530	41.750	41.280	41.579	39.972	135
2024-06-26	41.300	41.811	41.240	41.740	40.127	241
2024-06-25	43.000	43.000	41.880	41.961	40.340	976
2024-06-24	41.860	42.750	41.650	42.350	40.713	390
2024-06-21	41.096	41.520	41.096	41.452	39.851	1,483
2024-06-20	42.500	42.500	40.970	41.480	39.877	645
2024-06-18	42.015	42.043	41.060	41.060	39.473	4,505
2024-06-17	41.800	41.896	41.448	41.735	40.122	1,671
2024-06-14	41.780	41.851	41.480	41.840	40.223	656
2024-06-13	42.630	42.834	42.350	42.418	40.779	1,895
2024-06-12	43.340	44.190	43.190	43.190	41.521	330
2024-06-11	44.190	44.195	42.940	42.940	41.281	6,129
2024-06-10	43.500	44.060	43.040	43.910	42.213	1,639
2024-06-07	43.235	43.760	43.140	43.475	41.795	3,023
2024-06-06	43.750	44.020	43.200	43.790	41.761	131
2024-06-05	43.110	43.650	42.840	43.491	41.476	1,186
2024-06-04	44.560	44.687	43.135	43.160	41.160	3,448
2024-06-03	43.790	44.330	43.740	44.270	42.219	2,512
2024-05-31	42.480	43.040	42.250	43.010	41.017	1,798
2024-05-30	41.532	42.430	41.290	42.400	40.436	5,618
2024-05-29	40.700	41.790	40.630	41.540	39.616	310
2024-05-28	42.612	42.630	41.295	41.295	39.382	1,624
2024-05-24	41.460	42.290	41.460	42.220	40.264	935
2024-05-23	41.380	41.940	41.011	41.580	39.654	374
2024-05-22	42.059	42.230	41.510	41.640	39.711	2,149
2024-05-21	42.260	42.550	42.150	42.230	40.274	965
2024-05-20	42.350	42.660	42.110	42.280	40.321	125
2024-05-17	42.710	42.710	42.460	42.540	40.569	212
2024-05-16	42.640	42.970	42.509	42.810	40.827	1,174
2024-05-15	42.580	42.997	42.310	42.420	40.455	2,794
2024-05-14	41.930	42.265	41.760	41.980	40.035	2,373
2024-05-13	40.644	41.580	40.170	41.020	39.120	2,665

← NewerPage 10 of 20 · 1,175 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.