Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	127.90	131.42	127.90	129.67	128.48	7,503
2026-01-22	132.74	134.50	130.21	130.98	129.77	736
2026-01-21	130.18	132.94	128.50	131.13	129.92	397
2026-01-20	128.48	133.52	127.85	129.25	128.06	1,242
2026-01-16	133.78	133.89	131.53	131.75	130.54	232
2026-01-15	133.16	136.00	131.92	132.52	131.30	147
2026-01-14	133.39	134.97	130.21	132.55	131.33	109
2026-01-13	133.84	134.41	131.82	134.39	133.15	4,559
2026-01-12	134.68	135.52	132.33	133.04	131.82	108
2026-01-09	134.10	135.58	132.90	134.52	133.28	323
2026-01-08	131.98	134.13	128.58	134.13	132.90	332
2026-01-07	134.24	135.00	130.07	133.19	131.96	1,049
2026-01-06	128.61	133.73	127.64	133.73	132.50	203
2026-01-05	129.02	130.22	128.40	129.96	128.77	8,898
2026-01-02	128.84	130.16	127.34	127.92	126.74	804
2025-12-31	129.70	130.96	127.96	128.03	126.85	131
2025-12-30	130.33	131.86	128.98	129.34	128.15	97
2025-12-29	131.51	131.51	129.19	130.89	129.69	353
2025-12-24	126.97	130.77	126.96	130.77	129.57	236
2025-12-23	128.97	130.22	127.98	129.69	128.49	426
2025-12-22	125.78	128.81	124.44	128.81	127.63	311
2025-12-19	123.92	127.00	123.92	125.17	124.02	8,288
2025-12-18	122.46	127.34	122.46	126.62	125.45	218
2025-12-17	124.19	124.56	122.17	122.17	121.05	556
2025-12-16	122.45	124.23	122.45	122.86	121.72	363
2025-12-15	123.60	125.21	122.79	124.23	123.09	1,023
2025-12-12	124.39	125.72	121.14	123.32	122.19	476
2025-12-11	117.19	122.68	117.19	122.49	121.36	1,098
2025-12-10	117.60	118.19	114.84	116.80	115.73	232
2025-12-09	117.29	118.53	116.23	118.53	117.44	2,522
2025-12-08	116.30	118.17	115.00	118.17	117.08	396
2025-12-05	115.81	116.25	113.75	115.66	114.60	381
2025-12-04	112.00	115.60	110.92	115.48	114.42	321
2025-12-03	110.24	112.93	110.24	112.93	111.50	69
2025-12-02	112.56	113.36	108.82	108.82	107.43	140
2025-12-01	107.94	112.35	107.78	112.35	110.92	1,253
2025-11-28	111.60	112.61	109.46	109.46	108.07	118
2025-11-26	108.65	111.29	107.92	111.29	109.88	19,197
2025-11-25	105.67	108.55	104.69	107.33	105.97	325
2025-11-24	106.07	108.27	104.30	105.72	104.38	138
2025-11-21	102.14	105.46	101.37	105.09	103.75	72
2025-11-20	105.00	107.00	102.44	102.44	101.14	638
2025-11-19	102.84	104.64	102.56	104.35	103.02	852
2025-11-18	100.95	101.94	100.47	101.21	99.927	63
2025-11-17	101.50	101.83	100.93	101.51	100.22	146
2025-11-14	99.240	102.58	99.240	101.67	100.38	607
2025-11-13	103.83	103.98	100.20	100.20	98.926	277
2025-11-12	103.66	105.28	102.50	104.52	103.19	202
2025-11-11	106.28	106.28	103.05	103.38	102.07	1,778
2025-11-10	104.85	106.42	104.35	105.09	103.75	2,403
2025-11-07	99.220	103.60	99.220	102.07	100.77	2,133
2025-11-06	100.10	100.30	93.000	99.465	98.201	6,029
2025-11-05	106.40	109.44	105.05	109.23	107.84	1,143
2025-11-04	105.30	107.61	104.45	106.68	105.32	163
2025-11-03	109.82	110.00	104.22	106.02	104.67	3,904
2025-10-31	111.54	112.86	109.97	109.97	108.57	977
2025-10-30	110.83	113.00	110.23	110.36	108.96	423
2025-10-29	112.30	113.87	111.79	113.42	111.98	466
2025-10-28	115.01	115.01	113.84	113.98	112.53	4,855
2025-10-27	116.22	116.22	112.68	113.71	112.27	689

← NewerPage 4 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.