Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	41.040	41.040	40.500	40.500	35.882	1
2021-12-02	40.270	40.930	39.670	40.930	36.263	55
2021-12-01	41.170	41.170	40.060	40.167	35.366	6
2021-11-30	41.765	41.765	39.647	39.690	34.946	2,463
2021-11-29	42.320	42.610	41.330	41.750	36.759	292
2021-11-26	42.840	42.840	41.670	41.800	36.803	211
2021-11-24	44.605	44.610	43.825	44.390	39.084	257
2021-11-23	46.470	46.470	45.485	45.810	40.334	243
2021-11-22	46.340	46.918	46.269	46.430	40.880	115
2021-11-19	46.110	46.392	46.100	46.100	40.589	186
2021-11-18	45.890	45.890	45.755	45.755	40.286	5,909
2021-11-17	45.590	45.590	44.958	45.120	39.727	10,985
2021-11-16	45.850	45.890	45.850	45.890	40.404	571
2021-11-15	45.510	45.510	44.600	45.020	39.638	173
2021-11-12	46.500	46.640	45.575	46.250	40.721	195
2021-11-11	44.700	46.816	44.700	46.765	41.175	2,467
2021-11-10	41.800	43.261	41.800	42.500	37.420	109
2021-11-09	42.100	42.100	41.770	41.770	36.777	301
2021-11-08	42.639	42.639	41.930	42.270	37.217	235
2021-11-05	42.895	42.950	42.802	42.804	37.687	1,162
2021-11-04	42.330	42.920	41.970	41.970	36.953	1,128
2021-11-03	41.540	42.075	41.540	41.935	36.922	1,457
2021-11-02	39.707	39.710	39.700	39.700	34.954	900
2021-11-01	38.890	39.498	38.890	39.498	34.777	1,655
2021-10-28	38.910	39.302	38.910	39.302	34.604	45
2021-10-27	39.110	39.110	38.200	38.330	33.748	970
2021-10-26	39.664	40.020	39.167	39.167	34.485	3,159
2021-10-25	38.510	39.580	38.510	39.580	34.849	1
2021-10-22	38.610	38.610	38.490	38.490	33.889	155
2021-10-21	39.060	39.280	38.802	38.802	34.164	61
2021-10-20	38.910	39.130	38.410	38.805	34.166	19
2021-10-19	38.720	38.850	38.290	38.290	33.713	320
2021-10-18	38.480	38.580	38.010	38.450	33.854	2
2021-10-15	39.550	39.550	39.392	39.392	34.683	101
2021-10-14	39.130	39.286	39.050	39.286	34.590	24

← NewerPage 20 of 20 · 1,175 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.