Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	28.230	28.320	27.930	28.220	26.425	724
2023-11-10	27.863	28.170	27.600	28.120	26.331	476
2023-11-09	27.910	29.500	27.000	28.405	26.598	9,803
2023-11-08	27.801	27.801	27.235	27.337	25.598	759
2023-11-07	27.212	27.489	27.030	27.440	25.694	1,085
2023-11-06	27.950	28.160	27.560	27.591	25.836	554
2023-11-03	27.590	28.280	27.590	28.210	26.415	1,710
2023-11-02	27.150	27.420	26.960	27.350	25.610	1,663
2023-11-01	27.310	27.560	25.992	26.100	24.439	12,525
2023-10-31	27.890	27.900	27.540	27.540	25.788	1,024
2023-10-30	28.050	28.140	27.800	28.070	26.284	1,095
2023-10-27	28.180	28.230	27.710	27.740	25.975	1,929
2023-10-26	27.984	28.200	27.711	27.940	26.162	4,173
2023-10-25	27.670	27.920	27.570	27.840	26.069	115
2023-10-24	28.350	28.350	27.810	27.810	26.041	1,266
2023-10-23	27.700	28.120	27.400	27.958	26.179	906
2023-10-20	28.510	28.610	28.000	28.035	26.251	484
2023-10-19	28.740	28.740	28.280	28.540	26.724	2,104
2023-10-18	29.030	29.100	28.580	28.770	26.940	4,546
2023-10-17	28.320	29.160	28.190	28.928	27.088	3,384
2023-10-16	27.920	28.281	27.767	28.250	26.453	1,201
2023-10-13	27.350	27.590	27.230	27.465	25.718	272
2023-10-12	28.080	28.150	27.110	27.110	25.385	1,013
2023-10-11	27.760	28.135	27.450	28.091	26.304	15,972
2023-10-10	28.390	28.440	27.470	27.470	25.722	2,274
2023-10-09	27.986	28.190	27.470	28.190	26.396	617
2023-10-06	27.610	28.270	27.400	28.250	26.453	3,474
2023-10-05	27.921	27.921	27.479	27.509	25.759	2,880
2023-10-04	27.936	27.976	27.639	27.877	26.103	1,362
2023-10-03	28.379	28.524	28.011	28.011	26.229	6,392
2023-10-02	28.820	28.820	28.451	28.482	26.670	2,880
2023-09-29	28.739	28.750	28.638	28.728	26.900	186
2023-09-28	28.060	28.139	28.060	28.119	26.330	166
2023-09-27	28.200	28.388	27.940	27.940	26.162	1,225
2023-09-26	28.170	28.599	28.170	28.202	26.408	8,121
2023-09-25	28.570	28.878	28.570	28.768	26.938	1,685
2023-09-22	29.545	29.545	28.908	28.915	27.075	2,487
2023-09-21	29.769	29.769	29.468	29.468	27.593	2,400
2023-09-20	30.588	30.588	30.319	30.328	28.398	643
2023-09-19	30.131	30.279	30.078	30.279	28.352	7,268
2023-09-18	30.990	30.990	30.391	30.391	28.458	3,651
2023-09-15	31.009	31.009	30.941	31.001	29.029	4,084
2023-09-14	30.718	31.032	30.718	30.905	28.939	434
2023-09-13	31.288	31.288	30.649	30.661	28.710	16,173
2023-09-12	31.800	32.025	31.560	31.789	29.766	1,795
2023-09-11	31.715	32.000	31.711	31.859	29.832	1,291
2023-09-08	31.468	31.685	31.468	31.685	29.669	155
2023-09-07	31.925	32.011	31.631	31.645	29.632	2,500
2023-09-06	32.799	32.808	32.605	32.615	30.212	800
2023-09-05	33.058	33.108	32.805	32.928	30.502	1,241
2023-09-01	33.637	33.659	33.500	33.659	31.179	301
2023-08-31	33.400	33.400	33.200	33.201	30.755	1,748
2023-08-30	33.749	33.749	33.749	33.749	31.262	13
2023-08-29	33.145	33.259	32.981	33.259	30.809	418
2023-08-25	33.320	33.320	32.948	32.948	30.521	39
2023-08-24	33.619	33.619	33.565	33.580	31.106	135
2023-08-23	33.020	33.455	33.020	33.455	30.990	1,014
2023-08-22	33.380	33.635	33.188	33.188	30.743	4,507
2023-08-21	34.461	34.788	33.855	33.909	31.411	630
2023-08-18	34.400	35.149	34.400	34.780	32.218	3,249

← NewerPage 13 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.