Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	42.076	43.525	42.040	43.510	41.186	1,689
2024-02-09	42.470	42.700	41.265	42.210	39.955	5,299
2024-02-08	40.310	44.278	40.310	43.570	41.243	6,836
2024-02-07	40.820	41.060	40.141	40.710	38.536	18,543
2024-02-06	40.745	41.150	40.530	41.000	38.810	3,405
2024-02-05	40.700	40.700	39.830	40.420	38.261	1,073
2024-02-02	39.620	40.145	39.210	39.990	37.854	3,040
2024-02-01	39.170	39.840	39.022	39.755	37.632	6,005
2024-01-31	39.330	39.710	39.140	39.140	37.049	9,293
2024-01-30	39.390	39.550	38.900	39.321	37.221	2,983
2024-01-29	38.990	39.270	38.850	39.270	37.172	5,414
2024-01-26	39.990	39.990	37.880	39.200	37.106	56,332
2024-01-25	37.970	38.060	37.750	38.030	35.999	303
2024-01-24	38.130	38.351	37.750	37.769	35.752	827
2024-01-23	38.070	38.180	37.450	37.720	35.705	2,354
2024-01-22	36.800	37.370	36.680	37.260	35.270	2,067
2024-01-19	35.860	36.345	35.520	36.345	34.404	564
2024-01-18	35.840	36.160	35.280	35.320	33.433	1,274
2024-01-17	36.140	36.290	35.741	35.741	33.832	379
2024-01-16	35.830	36.390	35.620	36.190	34.257	4,549
2024-01-12	37.830	37.830	36.350	36.460	34.513	4,852
2024-01-11	37.440	37.640	37.010	37.411	35.413	380
2024-01-10	37.800	37.800	37.080	37.370	35.374	519
2024-01-09	37.760	38.010	37.250	37.570	35.563	346
2024-01-08	37.280	38.159	37.280	38.159	36.121	837
2024-01-05	37.085	37.761	37.000	37.421	35.423	741
2024-01-04	36.920	37.060	36.791	37.000	35.024	49,901
2024-01-03	37.560	37.780	37.000	37.110	35.128	1,214
2024-01-02	37.030	38.419	36.800	38.405	36.354	18,818
2023-12-29	37.120	37.120	36.690	36.691	34.731	267
2023-12-28	37.112	37.440	37.060	37.190	35.204	478
2023-12-27	37.690	37.851	37.390	37.390	35.393	371
2023-12-22	37.550	37.580	36.260	37.260	35.270	55,984
2023-12-21	37.061	37.470	36.850	37.365	35.369	2,526
2023-12-20	36.720	37.210	36.720	37.150	35.166	618
2023-12-19	36.200	36.780	35.980	36.740	34.778	1,485
2023-12-18	35.910	36.040	35.590	35.751	33.842	1,729
2023-12-15	36.480	36.790	36.110	36.130	34.200	573
2023-12-14	35.330	36.830	34.810	36.640	34.683	3,368
2023-12-13	33.480	33.520	33.335	33.400	31.616	1,417
2023-12-12	33.770	33.930	33.530	33.609	31.814	260
2023-12-11	33.820	33.990	33.570	33.840	32.033	946
2023-12-08	33.080	33.520	32.970	33.502	31.713	1,143
2023-12-07	32.290	33.210	32.290	33.170	31.398	4,019
2023-12-06	32.649	32.870	32.430	32.450	30.385	329
2023-12-05	32.900	32.900	32.201	32.360	30.301	860
2023-12-04	32.620	33.260	32.620	32.960	30.863	4,685
2023-12-01	31.721	32.590	31.710	32.520	30.451	854
2023-11-30	31.820	31.830	31.500	31.500	29.496	225
2023-11-29	31.610	31.910	31.310	31.830	29.805	2,068
2023-11-28	31.000	31.210	30.800	30.920	28.953	754
2023-11-27	30.300	30.931	30.240	30.919	28.952	766
2023-11-24	30.480	30.600	30.320	30.490	28.550	288
2023-11-22	30.408	30.730	30.361	30.399	28.465	879
2023-11-21	30.530	30.530	30.280	30.280	28.354	218
2023-11-20	30.631	30.790	30.240	30.789	28.830	1,041
2023-11-17	30.210	30.600	30.170	30.410	28.475	564
2023-11-16	30.514	30.650	29.880	29.931	28.027	2,874
2023-11-15	30.510	31.880	30.510	30.980	29.009	25,559
2023-11-14	29.050	30.550	28.830	30.400	28.466	2,704

← NewerPage 12 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.