Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	42.522	42.721	42.522	42.721	39.298	2
2023-05-19	43.100	43.100	42.610	42.618	39.203	226
2023-05-18	44.129	44.129	43.950	43.950	40.428	63
2023-05-17	42.140	43.528	42.140	43.528	40.040	788
2023-05-16	42.640	42.810	41.662	41.662	38.324	1,374
2023-05-15	42.000	43.242	41.965	43.052	39.602	1,682
2023-05-12	40.430	40.900	40.330	40.810	37.540	3,500
2023-05-11	39.440	40.898	39.160	40.670	37.411	13,773
2023-05-10	38.820	38.820	36.915	37.051	34.082	1,812
2023-05-05	38.900	38.900	38.530	38.770	35.663	170
2023-05-03	39.460	39.460	39.140	39.301	36.152	240
2023-05-02	40.035	40.035	39.600	39.600	36.427	171
2023-04-28	40.769	40.769	40.620	40.705	37.443	441
2023-04-27	40.400	40.792	40.091	40.792	37.524	1,155
2023-04-26	40.460	40.460	40.330	40.330	37.099	397
2023-04-25	41.125	41.130	40.511	40.511	37.265	511
2023-04-24	41.900	41.900	41.589	41.589	38.257	2,947
2023-04-21	42.015	42.015	41.971	41.971	38.608	750
2023-04-20	43.397	43.397	42.545	42.590	39.177	118
2023-04-18	41.860	41.860	41.860	41.860	38.506	511
2023-04-17	42.170	42.170	42.170	42.170	38.791	4,010
2023-04-14	42.200	42.680	42.200	42.680	39.260	569
2023-04-13	41.650	41.669	41.290	41.668	38.329	9,821
2023-04-12	41.220	42.075	41.062	42.075	38.704	689
2023-04-11	41.080	41.080	40.725	40.899	37.622	323
2023-04-06	39.450	39.918	39.291	39.918	36.720	507
2023-04-05	41.612	41.740	40.381	40.381	37.145	276
2023-04-04	42.755	42.755	42.060	42.140	38.763	955
2023-04-03	43.075	43.215	42.559	42.718	39.295	2,328
2023-03-31	42.350	43.071	42.350	42.950	39.509	303
2023-03-30	42.370	42.370	42.235	42.235	38.851	128
2023-03-29	42.090	42.090	41.668	41.668	38.329	311
2023-03-22	41.795	41.795	41.412	41.412	38.094	804
2023-03-21	41.795	41.795	41.795	41.795	38.446	10
2023-03-20	41.500	41.500	41.160	41.160	37.862	4,187
2023-03-17	40.750	40.993	40.493	40.493	37.249	6,822
2023-03-16	40.303	41.269	40.303	41.269	37.963	840
2023-03-15	40.627	40.627	40.453	40.539	37.291	500
2023-03-14	41.634	41.733	41.634	41.729	38.386	224
2023-03-13	40.180	40.780	40.060	40.780	37.512	315
2023-03-10	41.140	41.853	40.845	41.142	37.845	383
2023-03-09	43.130	43.130	41.812	41.812	38.462	253,813
2023-03-08	43.105	43.393	42.702	42.702	39.004	542
2023-03-07	43.706	43.706	43.706	43.706	39.922	39
2023-03-06	43.917	44.045	43.601	43.601	39.825	525
2023-03-03	43.812	43.831	43.676	43.740	39.953	212
2023-03-02	43.713	43.806	43.713	43.806	40.013	240
2023-03-01	43.705	43.835	43.110	43.330	39.578	3,254
2023-02-28	43.780	43.780	43.780	43.780	39.989	50
2023-02-27	43.130	43.157	43.130	43.157	39.420	131
2023-02-24	42.397	42.493	42.397	42.493	38.813	200
2023-02-23	43.110	43.110	42.590	42.590	38.902	469
2023-02-22	42.552	42.653	42.413	42.413	38.741	454
2023-02-21	43.648	43.648	43.088	43.088	39.357	5,826
2023-02-17	44.755	44.755	44.420	44.420	40.574	310
2023-02-16	44.950	44.950	44.950	44.950	41.058	25
2023-02-14	45.265	45.370	45.265	45.310	41.387	161
2023-02-13	44.458	44.458	44.343	44.343	40.503	330
2023-02-10	44.075	44.340	44.075	44.294	40.459	65
2023-02-09	47.350	47.350	45.014	45.519	41.577	2,914

← NewerPage 15 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.