Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	31.300	31.300	31.130	31.130	27.955	1
2022-07-11	30.548	30.770	30.548	30.770	27.632	10
2022-07-07	30.920	31.650	30.920	31.650	28.422	1
2022-07-06	30.448	30.448	30.448	30.448	27.343	100
2022-07-05	30.160	31.155	30.160	31.155	27.977	11
2022-06-30	30.320	30.320	30.090	30.090	27.021	61
2022-06-29	32.150	32.150	30.872	30.872	27.723	141
2022-06-28	33.120	33.715	33.120	33.715	30.276	12
2022-06-27	33.490	33.490	32.300	32.300	29.006	1
2022-06-23	31.630	31.757	31.630	31.757	28.518	1,605
2022-06-22	31.850	31.850	31.850	31.850	28.602	1
2022-06-21	32.810	32.810	31.835	32.110	28.835	213
2022-06-16	31.750	31.750	30.330	30.330	27.237	309
2022-06-15	32.681	33.162	32.681	33.010	29.643	1,746
2022-06-14	30.950	31.790	30.950	31.790	28.548	245
2022-06-13	31.645	31.645	30.745	30.960	27.802	218
2022-06-10	33.112	33.545	32.980	33.545	30.123	15,611
2022-06-09	34.235	34.354	34.235	34.354	30.850	1,368
2022-06-08	35.028	35.068	35.028	35.068	31.491	190
2022-06-07	35.122	35.122	35.122	35.122	31.540	481
2022-06-06	35.010	35.010	34.665	34.665	31.129	568
2022-06-01	34.860	34.860	34.210	34.210	30.721	121
2022-05-31	34.770	34.770	34.770	34.770	30.999	246
2022-05-27	33.960	34.060	33.785	34.060	30.366	130
2022-05-26	32.500	33.240	32.160	33.190	29.591	400
2022-05-25	31.350	31.398	31.290	31.320	27.923	560
2022-05-24	30.470	30.470	29.880	30.096	26.832	1,542
2022-05-23	31.890	31.961	31.140	31.140	27.763	210
2022-05-20	31.660	31.660	30.750	30.840	27.495	2
2022-05-19	31.630	31.630	31.600	31.600	28.173	102
2022-05-18	31.204	31.792	31.204	31.792	28.344	120
2022-05-17	33.010	33.010	32.762	32.830	29.270	69
2022-05-16	31.978	32.380	31.729	32.380	28.868	1,480
2022-05-13	30.575	32.070	30.575	31.810	28.360	283
2022-05-12	28.270	31.270	28.270	30.460	27.157	1,069
2022-05-11	27.890	27.890	26.561	26.561	23.681	263
2022-05-10	28.599	28.599	27.735	28.020	24.981	43
2022-05-09	29.740	30.020	29.380	29.400	26.212	102
2022-05-06	30.877	30.877	30.060	30.500	27.192	13
2022-05-05	32.820	32.820	31.360	31.365	27.963	1,002
2022-05-04	32.970	32.970	31.620	31.620	28.191	77
2022-05-03	32.567	32.567	32.567	32.567	29.035	12
2022-04-29	33.620	33.620	33.475	33.475	29.845	76
2022-04-28	33.270	33.270	33.270	33.270	29.662	16
2022-04-27	32.605	33.280	32.605	32.980	29.403	21
2022-04-26	32.095	32.420	32.030	32.420	28.904	16
2022-04-25	32.540	32.730	32.285	32.540	29.011	15,706
2022-04-22	33.821	33.870	33.812	33.870	30.197	800
2022-04-21	35.720	35.720	34.660	34.660	30.901	306
2022-04-19	34.420	34.835	34.290	34.820	31.044	187
2022-04-13	34.658	34.658	34.658	34.658	30.899	2
2022-04-12	34.200	34.808	34.200	34.620	30.865	1,015
2022-04-08	32.794	33.960	32.794	33.520	29.885	65
2022-04-07	33.690	33.690	32.420	32.440	28.922	3
2022-04-06	34.180	34.180	33.392	33.610	29.965	361
2022-04-05	35.660	35.660	35.070	35.070	31.267	1
2022-04-04	35.990	36.500	35.990	36.440	32.488	692
2022-04-01	36.928	36.930	35.950	35.950	32.051	630
2022-03-31	38.640	38.640	37.810	37.810	33.710	1
2022-03-29	39.500	40.012	39.500	39.870	35.546	3,573

← NewerPage 18 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.