Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	40.400	40.450	39.335	39.800	37.956	3,560
2024-05-09	37.400	40.345	37.400	40.180	38.319	3,921
2024-05-08	38.620	38.990	38.550	38.880	37.079	574
2024-05-07	39.780	39.900	39.060	39.060	37.250	2,235
2024-05-03	39.020	39.690	39.020	39.335	37.513	317
2024-05-02	39.812	40.130	39.030	39.075	37.265	1,122
2024-05-01	39.800	39.835	39.235	39.515	37.684	2,129
2024-04-30	40.485	40.650	40.298	40.350	38.481	92
2024-04-29	40.314	40.850	40.190	40.770	38.881	1,162
2024-04-26	39.540	40.375	39.480	40.099	38.241	627
2024-04-25	40.040	40.040	39.015	39.395	37.570	538
2024-04-24	39.276	39.800	39.188	39.710	37.870	270
2024-04-23	39.840	40.000	38.820	39.840	37.994	3,076
2024-04-22	40.620	41.050	40.115	40.250	38.385	215,236
2024-04-19	40.694	41.020	40.400	40.760	38.872	803
2024-04-18	40.760	41.030	40.550	40.569	38.689	154
2024-04-17	41.460	41.460	40.305	40.500	38.624	2,103
2024-04-16	40.398	40.770	40.000	40.560	38.681	343
2024-04-15	42.720	42.720	40.962	41.051	39.149	2,646
2024-04-12	41.520	41.929	41.410	41.610	39.682	862
2024-04-11	41.810	41.880	41.000	41.569	39.643	350
2024-04-10	41.560	42.300	41.185	41.280	39.368	640
2024-04-09	43.150	43.220	42.269	42.460	40.493	2,142
2024-04-08	43.050	43.400	42.770	43.280	41.275	333
2024-04-05	43.970	43.970	42.520	42.960	40.970	1,720
2024-04-04	44.815	46.020	43.745	43.795	41.766	6,351
2024-04-03	46.295	46.375	45.190	45.315	43.216	794
2024-04-02	45.834	46.030	45.399	45.875	43.750	2,825
2024-03-28	47.090	47.450	46.780	47.439	45.241	2,124
2024-03-27	45.802	46.295	45.800	46.200	44.060	1,600
2024-03-26	45.690	45.795	45.370	45.560	43.449	576
2024-03-25	47.095	47.150	45.621	45.630	43.516	4,011
2024-03-22	46.890	47.990	46.890	47.300	45.109	197
2024-03-21	47.530	48.085	47.310	48.053	45.827	753
2024-03-20	46.450	47.350	46.060	47.350	45.156	1,166
2024-03-19	46.540	47.320	46.330	46.330	44.184	440
2024-03-18	47.100	47.100	46.330	46.695	44.532	1,877
2024-03-15	47.370	47.830	47.370	47.500	45.299	1,698
2024-03-14	47.600	47.790	47.055	47.215	45.028	2,091
2024-03-13	47.795	48.240	47.390	47.945	45.724	1,063
2024-03-12	46.630	47.300	46.540	47.190	45.004	1,736
2024-03-11	46.780	47.100	46.290	46.730	44.565	2,110
2024-03-08	47.100	47.497	47.030	47.030	44.851	807
2024-03-07	47.190	47.320	46.740	46.930	44.756	1,052
2024-03-06	47.780	48.190	47.040	47.110	44.594	216,567
2024-03-05	46.892	48.000	46.890	47.930	45.370	433
2024-03-04	48.188	48.330	47.411	47.411	44.879	4,013
2024-03-01	47.760	48.009	47.360	47.360	44.830	1,554
2024-02-29	47.165	47.660	46.650	47.320	44.792	734
2024-02-28	47.240	47.990	46.970	47.855	45.299	2,022
2024-02-27	48.005	48.030	47.215	47.280	44.755	3,022
2024-02-26	48.262	48.400	47.540	47.871	45.314	2,933
2024-02-23	47.854	48.600	47.854	48.600	46.004	648
2024-02-22	47.398	47.855	47.126	47.815	45.261	16,169
2024-02-21	46.700	47.221	46.660	47.015	44.503	109,298
2024-02-20	45.725	46.661	45.640	46.629	44.139	10,401
2024-02-16	45.460	46.080	45.030	46.080	43.619	1,115
2024-02-15	44.585	45.400	44.450	45.370	42.947	4,071
2024-02-14	43.230	44.395	42.990	44.340	41.972	26,310
2024-02-13	42.275	42.590	41.840	42.460	40.192	10,439

← NewerPage 11 of 20 · 1,168 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.