Tapestry Inc. historical data

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

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
2026-04-24	145.00	149.14	143.80	147.02	146.04	110
2026-04-23	149.77	149.97	144.48	145.16	144.19	116

← NewerPage 2 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.