Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.445	43.520	42.295	42.745	39.044	3,600
2023-02-07	44.272	44.810	44.272	44.720	40.848	923
2023-02-06	45.445	45.445	44.630	45.087	41.183	337
2023-02-03	46.245	46.699	46.193	46.699	42.655	800
2023-02-02	46.743	47.300	46.663	46.855	42.798	621
2023-02-01	45.400	45.870	45.296	45.520	41.578	3,693
2023-01-31	44.550	45.261	44.550	45.261	41.342	266
2023-01-27	44.148	44.255	44.148	44.232	40.402	700
2023-01-26	43.765	43.808	43.765	43.808	40.015	73
2023-01-25	43.152	43.152	42.972	43.102	39.370	993
2023-01-24	44.270	44.300	43.571	43.701	39.917	404
2023-01-23	42.965	43.985	42.965	43.985	40.176	1,904
2023-01-20	43.549	43.660	43.549	43.659	39.879	306
2023-01-19	43.165	43.165	42.435	42.435	38.761	1,553
2023-01-18	43.850	43.870	43.680	43.822	40.028	1,934
2023-01-17	43.595	43.650	43.512	43.512	39.744	1,611
2023-01-13	43.030	43.480	43.030	43.471	39.707	534
2023-01-12	42.878	43.215	42.875	43.042	39.315	3,176
2023-01-11	42.495	42.495	42.495	42.495	38.815	15
2023-01-10	41.460	41.460	41.435	41.435	37.847	500
2023-01-09	40.585	41.555	40.585	41.555	37.957	350
2023-01-06	41.075	41.125	40.950	41.125	37.564	120
2023-01-05	39.090	39.972	39.090	39.511	36.090	1,993
2023-01-04	39.600	39.600	39.600	39.600	36.171	20
2023-01-03	39.035	39.110	38.468	38.468	35.137	132
2022-12-30	37.860	37.860	37.860	37.860	34.582	43
2022-12-29	37.355	37.450	37.355	37.450	34.207	267
2022-12-28	36.588	36.741	36.588	36.741	33.560	300
2022-12-23	37.500	37.500	37.262	37.365	34.130	168
2022-12-20	35.719	35.719	35.719	35.719	32.626	1
2022-12-19	36.600	36.600	36.230	36.230	33.093	3,434
2022-12-16	36.530	36.530	36.530	36.530	33.367	197
2022-12-15	36.735	36.735	36.571	36.713	33.534	819
2022-12-13	38.460	38.460	37.985	38.033	34.740	248
2022-12-12	36.555	36.555	36.555	36.555	33.390	100
2022-12-09	36.255	36.672	36.255	36.672	33.497	283
2022-12-08	36.750	36.900	36.693	36.900	33.705	18,545
2022-12-07	37.014	37.041	37.014	37.041	33.559	500
2022-12-06	37.460	37.500	37.318	37.318	33.811	893
2022-12-05	37.657	37.858	37.575	37.858	34.300	38
2022-12-01	38.080	38.415	38.080	38.415	34.805	259
2022-11-30	37.495	37.495	37.495	37.495	33.971	100
2022-11-29	37.492	37.530	37.235	37.530	34.003	1,525
2022-11-28	36.825	36.881	36.520	36.520	33.088	511
2022-11-25	36.810	36.810	36.810	36.810	33.350	47
2022-11-22	35.080	35.665	35.080	35.665	32.313	31
2022-11-21	34.285	34.285	34.285	34.285	31.063	10
2022-11-18	35.600	35.615	34.680	34.680	31.421	153
2022-11-17	33.670	34.545	33.670	34.545	31.298	11
2022-11-16	33.905	33.915	33.905	33.915	30.727	123
2022-11-15	35.312	35.312	35.312	35.312	31.993	53
2022-11-14	34.350	34.645	34.350	34.645	31.389	11
2022-11-11	34.113	35.282	34.113	35.282	31.966	160
2022-11-10	31.014	32.710	30.010	31.920	28.920	570
2022-11-09	31.930	32.091	31.790	32.080	29.065	252
2022-11-08	32.320	32.510	32.228	32.510	29.455	778
2022-11-07	32.560	32.560	31.658	31.658	28.683	10
2022-11-04	31.940	32.305	31.940	32.305	29.269	17
2022-11-03	30.590	30.590	29.390	30.275	27.430	4,624
2022-11-02	31.279	31.279	31.279	31.279	28.339	10

← NewerPage 16 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.