Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	115.72	115.85	114.43	114.67	113.21	327
2025-10-23	116.13	116.13	114.26	115.54	114.07	103
2025-10-22	117.19	118.40	114.50	114.50	113.04	885
2025-10-21	117.87	117.87	116.86	117.16	115.67	124
2025-10-20	118.34	118.34	115.94	116.80	115.32	901
2025-10-17	115.91	117.10	115.22	116.23	114.75	247
2025-10-16	116.69	118.08	116.16	116.27	114.79	529
2025-10-15	118.10	118.29	116.71	116.88	115.40	653
2025-10-14	111.76	115.43	111.52	115.43	113.97	106
2025-10-13	109.23	114.18	109.23	112.90	111.46	1,026
2025-10-10	111.61	113.05	108.18	109.40	108.01	418
2025-10-09	114.79	116.67	112.28	113.19	111.75	1,306
2025-10-08	116.05	116.61	115.34	116.05	114.57	265
2025-10-07	116.20	116.20	113.50	114.69	113.23	556
2025-10-06	115.70	116.82	113.89	116.82	115.33	842
2025-10-03	116.47	117.74	115.63	116.10	114.62	226
2025-10-02	114.20	115.23	113.56	115.23	113.77	403
2025-10-01	112.50	113.49	111.66	112.95	111.52	1,927
2025-09-30	112.17	113.69	110.45	110.80	109.39	106
2025-09-29	110.01	111.00	108.68	110.48	109.08	1,007
2025-09-26	109.97	109.97	107.48	108.29	106.91	120
2025-09-25	113.00	113.00	106.41	106.41	105.06	2,128
2025-09-24	116.17	116.75	113.69	113.98	112.53	321
2025-09-23	113.92	115.63	112.90	115.40	113.93	366
2025-09-22	116.50	117.74	112.38	113.67	112.22	681
2025-09-19	114.95	115.28	112.90	114.00	112.55	600
2025-09-18	111.11	112.69	110.28	112.55	111.12	461
2025-09-17	110.12	110.96	108.86	109.06	107.67	888
2025-09-16	110.10	110.18	107.91	108.23	106.86	532
2025-09-15	106.50	111.39	106.20	109.98	108.58	3,597
2025-09-12	106.74	108.03	105.62	108.03	106.66	376
2025-09-11	106.88	107.13	105.83	107.08	105.71	589
2025-09-10	106.50	107.02	101.79	103.65	102.34	1,547
2025-09-09	104.27	104.80	102.53	104.64	103.31	1,657
2025-09-08	105.67	105.84	102.89	104.71	103.38	734
2025-09-05	105.78	105.82	103.00	103.92	102.60	153
2025-09-04	104.56	105.31	103.97	104.58	103.25	142
2025-09-03	102.81	105.12	102.81	103.73	102.02	599
2025-09-02	100.50	102.98	100.16	102.46	100.77	1,222
2025-08-29	101.79	103.48	101.79	101.79	100.11	634
2025-08-28	101.36	102.33	101.02	101.38	99.705	514
2025-08-27	100.99	101.52	99.900	101.08	99.415	397
2025-08-26	99.400	101.56	98.560	100.28	98.623	696
2025-08-22	98.999	99.979	98.450	99.270	97.630	765
2025-08-21	98.500	98.560	97.670	97.760	96.145	1,048
2025-08-20	97.360	99.305	97.360	98.539	96.911	879
2025-08-19	100.09	101.12	97.960	97.965	96.347	664
2025-08-18	100.99	101.19	98.345	99.490	97.846	2,542
2025-08-15	96.010	100.72	95.600	100.62	98.954	3,060
2025-08-14	93.990	105.57	92.755	97.266	95.659	14,684
2025-08-13	111.97	113.87	111.97	113.29	111.42	1,224
2025-08-12	109.27	111.73	108.99	111.56	109.72	239
2025-08-11	109.18	110.26	108.42	108.69	106.90	156
2025-08-08	109.28	109.73	108.53	108.90	107.10	527
2025-08-07	112.89	112.99	106.94	107.60	105.82	930
2025-08-06	111.60	112.51	111.03	112.25	110.40	683
2025-08-05	112.66	112.67	109.93	111.83	109.98	741
2025-08-04	108.25	110.92	107.68	110.86	109.03	2,041
2025-08-01	108.03	108.03	103.93	105.05	103.32	2,347
2025-07-31	109.03	109.18	107.94	107.94	106.16	380

← NewerPage 5 of 20 · 1,168 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.