Tapestry Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 146.38 | 146.38 | 136.75 | 141.35 | 140.82 | 326 |
| 2026-07-20 | 141.46 | 143.35 | 135.01 | 141.85 | 141.32 | 18 |
| 2026-07-17 | 147.00 | 147.00 | 140.92 | 143.20 | 142.66 | 53 |
| 2026-07-16 | 143.49 | 145.66 | 138.71 | 143.12 | 142.58 | 422 |
| 2026-07-15 | 135.80 | 141.16 | 135.31 | 139.95 | 139.42 | 160 |
| 2026-07-14 | 136.13 | 138.98 | 134.04 | 135.69 | 135.18 | 26 |
| 2026-07-13 | 137.83 | 142.89 | 135.30 | 135.89 | 135.38 | 403 |
| 2026-07-10 | 141.32 | 141.65 | 140.10 | 141.44 | 140.91 | 38 |
| 2026-07-09 | 141.88 | 141.88 | 137.09 | 140.45 | 139.92 | 259 |
| 2026-07-08 | 143.34 | 146.52 | 139.20 | 140.73 | 140.20 | 1,209 |
| 2026-07-07 | 146.58 | 147.59 | 143.84 | 146.86 | 146.31 | 366 |
| 2026-07-06 | 148.74 | 148.74 | 142.48 | 144.16 | 143.62 | 232 |
| 2026-07-02 | 142.41 | 148.94 | 141.77 | 144.01 | 143.47 | 445 |
| 2026-07-01 | 147.11 | 148.37 | 144.18 | 146.59 | 146.04 | 356 |
| 2026-06-30 | 145.47 | 148.54 | 142.90 | 147.77 | 147.21 | 87 |
| 2026-06-29 | 144.30 | 147.97 | 143.09 | 146.38 | 145.83 | 210 |
| 2026-06-26 | 141.62 | 148.04 | 141.62 | 146.69 | 146.14 | 177 |
| 2026-06-25 | 151.60 | 151.60 | 145.44 | 145.44 | 144.89 | 277 |
| 2026-06-24 | 150.03 | 154.00 | 149.07 | 149.79 | 149.23 | 1,294 |
| 2026-06-23 | 149.00 | 150.91 | 146.41 | 150.58 | 150.01 | 502 |
| 2026-06-22 | 143.00 | 148.43 | 143.00 | 146.24 | 145.69 | 303 |
| 2026-06-18 | 147.50 | 149.49 | 143.89 | 147.08 | 146.53 | 184 |
| 2026-06-17 | 147.60 | 152.46 | 147.60 | 151.56 | 150.99 | 84 |
| 2026-06-16 | 152.00 | 153.54 | 150.32 | 150.71 | 150.14 | 1,920 |
| 2026-06-15 | 150.05 | 156.71 | 150.05 | 153.50 | 152.92 | 2,455 |
| 2026-06-12 | 149.99 | 151.00 | 145.58 | 148.54 | 147.98 | 269 |
| 2026-06-11 | 142.83 | 145.00 | 140.37 | 144.13 | 143.59 | 270 |
| 2026-06-10 | 145.08 | 145.81 | 140.00 | 141.61 | 141.08 | 265 |
| 2026-06-09 | 137.03 | 146.66 | 137.03 | 146.58 | 146.03 | 1,438 |
| 2026-06-08 | 137.15 | 144.20 | 136.57 | 139.50 | 138.98 | 117 |
| 2026-06-05 | 138.30 | 143.95 | 136.40 | 140.75 | 140.22 | 189 |
| 2026-06-04 | 140.00 | 146.46 | 137.06 | 138.36 | 137.84 | 213 |
| 2026-06-03 | 138.00 | 142.52 | 136.06 | 138.03 | 137.11 | 7,178 |
| 2026-06-02 | 138.80 | 141.46 | 135.00 | 140.39 | 139.46 | 147 |
| 2026-06-01 | 140.92 | 146.00 | 137.81 | 138.47 | 137.55 | 13,142 |
| 2026-05-29 | 143.75 | 146.16 | 142.00 | 144.08 | 143.12 | 203 |
| 2026-05-28 | 137.01 | 143.84 | 135.02 | 143.55 | 142.60 | 318 |
| 2026-05-27 | 135.86 | 144.00 | 135.86 | 139.56 | 138.63 | 2,314 |
| 2026-05-26 | 138.91 | 142.50 | 138.91 | 140.37 | 139.44 | 56 |
| 2026-05-22 | 135.17 | 141.23 | 135.17 | 138.85 | 137.93 | 124 |
| 2026-05-21 | 138.00 | 140.17 | 134.66 | 139.59 | 138.66 | 1,047 |
| 2026-05-20 | 132.75 | 135.82 | 129.00 | 135.28 | 134.38 | 346 |
| 2026-05-19 | 134.16 | 134.16 | 129.10 | 132.64 | 131.76 | 3,489 |
| 2026-05-18 | 128.00 | 135.20 | 124.00 | 131.93 | 131.05 | 1,497 |
| 2026-05-15 | 134.00 | 134.00 | 124.90 | 128.83 | 127.97 | 795 |
| 2026-05-14 | 133.24 | 137.50 | 130.84 | 131.19 | 130.31 | 16,380 |
| 2026-05-13 | 131.88 | 135.00 | 129.77 | 133.46 | 132.57 | 323 |
| 2026-05-12 | 133.20 | 137.01 | 128.50 | 131.10 | 130.23 | 1,509 |
| 2026-05-11 | 130.53 | 137.21 | 130.53 | 135.08 | 134.18 | 426 |
| 2026-05-08 | 133.00 | 139.19 | 131.00 | 132.90 | 132.02 | 1,299 |
| 2026-05-07 | 152.75 | 157.00 | 130.07 | 132.03 | 131.16 | 4,304 |
| 2026-05-06 | 142.98 | 149.36 | 141.39 | 147.50 | 146.52 | 7,536 |
| 2026-05-05 | 141.00 | 143.16 | 138.00 | 141.66 | 140.72 | 259 |
| 2026-05-01 | 143.00 | 148.75 | 142.84 | 143.15 | 142.20 | 1,137 |
| 2026-04-30 | 141.60 | 146.98 | 138.00 | 144.39 | 143.43 | 185 |
| 2026-04-29 | 144.80 | 148.55 | 141.23 | 143.09 | 142.14 | 72 |
| 2026-04-28 | 147.18 | 148.19 | 143.56 | 145.36 | 144.39 | 114 |
| 2026-04-27 | 141.09 | 147.93 | 141.09 | 146.28 | 145.31 | 123 |
← NewerPage 2 of 2 · 118 trading days
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.