Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	38.700	38.700	37.970	37.970	33.852	1
2022-03-25	38.330	38.330	38.330	38.330	34.173	1
2022-03-24	37.582	37.604	37.410	37.410	33.353	35
2022-03-22	37.810	37.810	37.810	37.810	33.710	8
2022-03-21	37.730	37.730	37.730	37.730	33.638	600
2022-03-18	37.410	37.410	37.410	37.410	33.353	88
2022-03-17	36.360	37.270	36.360	37.270	33.228	51
2022-03-16	36.922	36.922	36.922	36.922	32.918	50
2022-03-15	35.505	35.505	34.845	34.845	31.066	204
2022-03-14	33.490	33.570	33.490	33.570	29.929	2
2022-03-10	35.860	35.990	35.860	35.920	32.025	2
2022-03-09	34.530	35.450	34.530	35.425	31.583	163
2022-03-08	31.802	32.410	31.802	32.410	28.895	314
2022-03-07	36.610	36.610	32.900	32.900	29.332	1,214
2022-03-04	37.259	37.259	36.760	36.760	32.773	650
2022-03-03	40.000	40.000	40.000	40.000	35.662	1
2022-03-01	39.731	39.731	39.552	39.552	35.042	41
2022-02-25	39.995	40.160	39.995	40.160	35.581	104
2022-02-24	37.950	38.492	37.880	38.492	34.103	150
2022-02-23	39.498	39.500	39.446	39.446	34.948	411
2022-02-22	39.240	39.690	39.240	39.690	35.164	143
2022-02-18	40.040	40.040	39.810	39.810	35.271	1
2022-02-15	39.790	40.254	39.790	40.254	35.664	4
2022-02-14	39.270	39.760	38.760	39.550	35.040	240
2022-02-11	40.661	40.661	39.695	39.695	35.169	177
2022-02-10	40.800	41.980	40.800	41.030	36.352	772
2022-02-09	39.614	40.600	39.614	40.600	35.971	2,517
2022-02-08	38.720	39.840	38.720	39.760	35.227	252
2022-02-03	39.485	39.485	39.122	39.122	34.661	51
2022-02-02	40.032	40.032	38.646	39.014	34.566	743
2022-02-01	38.380	38.760	38.030	38.760	34.340	137
2022-01-31	37.653	37.653	37.653	37.653	33.359	850
2022-01-28	36.910	36.940	36.910	36.940	32.728	200
2022-01-27	37.590	37.590	37.000	37.000	32.781	1
2022-01-24	35.700	36.160	35.700	36.160	32.037	822
2022-01-21	36.402	37.462	36.402	37.290	33.038	468
2022-01-20	37.420	37.650	37.420	37.650	33.357	1
2022-01-19	38.090	38.090	37.932	37.932	33.607	250
2022-01-18	37.900	37.900	37.489	37.690	33.393	100
2022-01-14	39.254	39.254	37.592	37.592	33.306	711
2022-01-13	38.780	39.345	38.780	39.345	34.859	180
2022-01-12	38.320	38.350	38.320	38.350	33.977	2
2022-01-11	37.195	37.800	37.195	37.800	33.490	68
2022-01-10	38.520	38.520	37.150	37.150	32.914	58
2022-01-07	40.000	40.000	39.820	39.820	35.280	180
2022-01-06	41.230	41.230	40.900	41.220	36.520	101
2022-01-05	42.000	42.200	41.740	41.880	37.105	105
2022-01-04	41.775	42.100	41.775	42.100	37.300	263
2021-12-31	40.900	40.900	40.120	40.120	35.545	1
2021-12-30	40.780	41.015	40.780	40.910	36.245	1,069
2021-12-29	40.510	40.610	40.460	40.560	35.935	3,530
2021-12-23	41.160	41.382	41.160	41.382	36.664	21
2021-12-20	40.530	40.530	39.110	39.140	34.677	1
2021-12-17	40.750	40.750	40.285	40.285	35.692	30
2021-12-16	41.380	41.380	41.380	41.380	36.662	50
2021-12-15	41.635	41.820	41.000	41.000	36.325	271
2021-12-13	43.500	43.500	41.560	41.560	36.821	1,311
2021-12-09	44.250	44.250	43.640	43.640	38.664	56
2021-12-08	43.625	43.790	43.625	43.790	38.797	2
2021-12-07	42.960	44.050	42.960	44.050	39.027	199

← NewerPage 19 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.