Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	34.565	34.860	34.018	34.467	31.927	3,084
2023-08-16	35.355	35.438	34.591	34.625	32.074	2,619
2023-08-15	35.050	35.539	35.050	35.539	32.921	3,965
2023-08-14	35.489	35.770	35.035	35.138	32.549	3,084
2023-08-11	35.880	35.880	34.700	35.199	32.605	32,689
2023-08-10	38.980	38.980	34.580	34.580	32.033	39,892
2023-08-09	41.475	41.620	41.475	41.620	38.554	1,332
2023-08-08	41.525	41.525	41.118	41.118	38.089	6,904
2023-08-07	42.642	42.642	42.642	42.642	39.500	40
2023-08-04	42.790	42.790	42.790	42.790	39.638	74
2023-08-03	42.000	42.165	42.000	42.165	39.059	40
2023-08-02	41.982	42.175	41.783	41.919	38.831	215
2023-08-01	43.510	43.510	42.819	42.819	39.664	1,202
2023-07-31	43.395	43.395	42.584	42.584	39.446	30
2023-07-27	42.505	42.745	42.270	42.673	39.529	2,144
2023-07-26	42.069	42.270	41.535	42.270	39.156	297
2023-07-25	42.100	42.130	42.100	42.120	39.017	69
2023-07-24	41.811	41.811	41.810	41.810	38.730	17
2023-07-21	41.962	41.987	41.433	41.890	38.804	799
2023-07-20	42.226	42.226	42.157	42.157	39.052	1,100
2023-07-19	42.322	42.477	41.800	42.050	38.952	1,831
2023-07-18	42.940	43.235	42.821	43.045	39.874	607
2023-07-17	42.770	42.770	42.698	42.711	39.564	198
2023-07-14	43.373	43.611	43.373	43.611	40.398	81
2023-07-13	44.416	44.416	44.091	44.091	40.843	340
2023-07-12	44.870	44.937	44.574	44.574	41.290	447
2023-07-11	43.630	44.395	43.609	44.389	41.119	1,350
2023-07-10	42.941	43.750	42.940	43.659	40.443	703
2023-07-07	42.180	42.728	42.180	42.370	39.249	4,997
2023-07-06	42.310	42.486	41.600	41.600	38.535	3,696
2023-07-05	43.130	43.130	42.835	43.033	39.863	769
2023-07-03	43.075	43.450	43.075	43.435	40.235	1,288
2023-06-30	42.997	43.051	42.987	43.045	39.874	432
2023-06-29	43.102	43.370	42.911	42.911	39.750	1,509
2023-06-28	43.047	43.047	43.047	43.047	39.876	100
2023-06-27	43.098	43.519	43.098	43.500	40.295	700
2023-06-26	43.650	43.850	43.650	43.758	40.534	140
2023-06-23	42.098	43.120	42.098	43.120	39.943	268
2023-06-22	43.280	43.280	42.655	42.655	39.513	102
2023-06-21	43.609	43.609	43.319	43.319	40.128	359
2023-06-20	43.130	43.398	42.945	43.398	40.201	219
2023-06-19	43.750	43.750	43.750	43.750	40.527	137
2023-06-16	43.915	43.915	43.532	43.540	40.332	198
2023-06-15	43.595	43.807	43.588	43.591	40.380	669
2023-06-14	44.273	44.273	43.702	43.702	40.482	803
2023-06-13	43.670	43.861	43.669	43.725	40.504	1,305
2023-06-12	42.900	43.410	42.900	43.410	40.212	2,131
2023-06-09	42.560	42.920	42.480	42.545	39.411	524
2023-06-08	42.628	42.734	42.482	42.517	39.385	411
2023-06-07	43.050	43.330	42.930	43.055	39.605	881
2023-06-06	41.850	42.515	41.850	42.515	39.108	678
2023-06-05	42.340	42.340	42.340	42.340	38.947	20
2023-06-02	41.374	41.620	41.374	41.620	38.285	406
2023-06-01	39.470	39.714	39.470	39.515	36.349	315
2023-05-31	40.040	40.050	39.000	39.000	35.875	565
2023-05-30	41.995	42.070	40.993	40.993	37.708	1,019
2023-05-26	41.131	41.695	41.131	41.695	38.354	80
2023-05-25	41.000	41.340	40.815	41.200	37.899	573
2023-05-24	41.265	41.265	40.865	40.930	37.650	133
2023-05-23	42.212	42.212	42.212	42.212	38.830	84

← NewerPage 14 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.