Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	32.229	32.230	32.229	32.230	29.201	331
2022-10-28	31.537	31.930	31.537	31.930	28.929	107
2022-10-27	32.296	32.296	31.813	32.153	29.131	273
2022-10-26	31.985	31.985	31.985	31.985	28.979	47
2022-10-25	31.330	32.125	31.330	32.031	29.020	1,720
2022-10-24	30.040	30.110	30.040	30.110	27.280	11
2022-10-21	30.778	30.778	30.778	30.778	27.885	33
2022-10-20	30.780	31.840	30.780	31.840	28.847	11
2022-10-19	30.315	30.315	30.315	30.315	27.466	50
2022-10-17	31.040	31.040	30.999	30.999	28.086	17
2022-10-14	31.685	31.685	30.485	30.485	27.620	1,865
2022-10-11	31.140	31.140	31.140	31.140	28.213	1
2022-10-10	31.690	31.750	31.690	31.750	28.766	68
2022-10-06	31.720	32.232	31.720	32.232	29.203	434
2022-10-04	30.590	31.015	30.590	31.015	28.100	5,698
2022-10-03	28.710	29.500	28.710	29.500	26.727	61
2022-09-29	28.880	28.880	28.880	28.880	26.166	10
2022-09-28	29.260	29.675	29.260	29.675	26.886	110
2022-09-27	29.030	29.030	28.630	28.658	25.965	7,505
2022-09-26	29.450	29.540	28.973	28.973	26.250	21
2022-09-23	30.390	30.390	29.827	29.827	27.024	14
2022-09-22	31.960	31.960	31.960	31.960	28.956	9,275
2022-09-20	32.571	32.571	32.571	32.571	29.510	75
2022-09-16	32.580	32.580	32.547	32.547	29.488	10
2022-09-15	33.495	34.170	33.495	34.170	30.958	12
2022-09-13	34.900	35.282	34.900	35.282	31.966	3
2022-09-12	35.990	36.945	35.990	36.600	33.160	191
2022-09-09	35.600	35.600	35.429	35.445	32.114	900
2022-09-08	33.949	33.949	33.949	33.949	30.759	600
2022-09-06	34.300	34.300	33.295	33.415	30.007	230
2022-09-01	34.410	34.627	34.120	34.627	31.095	1,090
2022-08-31	35.665	35.760	35.313	35.313	31.711	41
2022-08-26	36.290	36.290	35.375	35.380	31.772	205
2022-08-25	36.000	36.910	36.000	36.839	33.082	209
2022-08-24	36.437	36.437	36.050	36.050	32.373	61
2022-08-23	36.625	36.625	36.475	36.475	32.755	289
2022-08-22	35.970	35.970	35.560	35.655	32.018	226
2022-08-19	37.570	37.570	37.570	37.570	33.738	1
2022-08-18	36.850	37.530	36.850	37.420	33.603	379
2022-08-17	36.985	36.985	36.620	36.930	33.163	11
2022-08-16	37.344	37.344	37.290	37.290	33.487	10
2022-08-15	35.658	35.658	35.658	35.658	32.021	110
2022-08-12	35.710	35.710	35.235	35.490	31.870	16
2022-08-10	34.330	34.605	34.330	34.440	30.927	33
2022-08-09	32.720	32.720	32.720	32.720	29.383	75
2022-08-08	34.588	34.950	34.588	34.665	31.129	390
2022-08-05	33.900	33.900	33.900	33.900	30.442	2
2022-08-03	33.875	33.875	33.875	33.875	30.420	10
2022-08-02	33.489	33.489	33.000	33.270	29.877	1
2022-08-01	33.520	33.668	33.520	33.665	30.231	2,300
2022-07-29	33.430	33.430	33.310	33.310	29.913	92
2022-07-28	34.130	34.130	34.130	34.130	30.649	1
2022-07-27	33.015	33.110	33.015	33.110	29.733	17
2022-07-26	33.362	33.490	33.290	33.490	30.074	501
2022-07-25	33.855	33.855	33.855	33.855	30.402	12
2022-07-22	34.230	34.230	34.230	34.230	30.739	6
2022-07-21	33.410	33.410	33.170	33.230	29.841	1
2022-07-19	32.230	32.440	32.230	32.440	29.131	106
2022-07-18	31.887	31.930	31.887	31.930	28.673	46
2022-07-14	30.940	30.940	30.850	30.850	27.704	16

← NewerPage 17 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.