Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	70.500	71.400	70.500	71.094	69.610	473
2025-04-30	67.690	69.782	67.690	69.490	68.039	704
2025-04-29	69.700	70.018	68.430	70.018	68.557	20
2025-04-28	68.870	69.870	68.847	68.847	67.410	37
2025-04-25	68.915	69.270	67.850	69.220	67.775	89
2025-04-24	67.570	68.380	67.570	68.340	66.913	3
2025-04-23	67.830	69.690	66.603	66.915	65.518	30
2025-04-22	63.830	64.689	63.830	64.480	63.134	710
2025-04-17	63.900	63.959	63.187	63.790	62.458	100
2025-04-16	63.620	63.620	62.569	62.569	61.263	400
2025-04-15	63.390	64.510	63.390	63.722	62.391	520
2025-04-14	65.610	66.180	63.150	63.674	62.345	1,392
2025-04-11	63.137	64.020	62.209	63.709	62.379	131
2025-04-10	65.532	65.700	63.514	64.015	62.679	660
2025-04-09	59.280	68.097	58.585	67.470	66.061	3,086
2025-04-08	65.800	66.011	61.110	61.110	59.834	599
2025-04-07	60.430	65.120	59.110	64.155	62.816	138,542
2025-04-04	59.850	67.386	59.850	63.440	62.116	6,656
2025-04-03	69.000	69.200	63.320	64.950	63.594	2,442
2025-04-02	73.000	74.590	71.280	74.543	72.986	189
2025-04-01	70.330	72.618	69.500	72.618	71.102	798
2025-03-31	69.000	69.818	67.364	69.818	68.360	2,229
2025-03-28	71.830	72.560	69.610	70.020	68.558	890
2025-03-27	73.190	73.670	72.356	73.356	71.824	26
2025-03-26	74.415	74.460	73.270	73.270	71.740	631
2025-03-25	75.727	75.727	74.242	74.242	72.692	543
2025-03-24	74.990	75.150	73.740	74.720	73.160	2,245
2025-03-21	72.180	72.826	71.090	72.640	71.124	24
2025-03-20	72.580	73.120	71.440	72.600	71.084	208
2025-03-19	71.280	74.182	70.900	74.182	72.633	260
2025-03-18	70.850	71.760	70.170	70.526	69.054	2,824
2025-03-17	70.390	71.375	69.695	71.375	69.885	3,819
2025-03-14	70.520	70.570	69.500	69.516	68.065	4,139
2025-03-13	69.545	71.380	68.340	69.785	68.328	766
2025-03-12	73.980	74.050	70.980	71.839	70.339	1,844
2025-03-11	71.320	72.630	71.320	71.785	70.286	1,584
2025-03-10	73.000	73.790	69.561	69.970	68.509	1,896
2025-03-07	77.090	77.430	72.263	74.900	73.336	5,280
2025-03-06	80.300	80.553	78.071	78.658	77.015	3,443
2025-03-05	81.230	81.862	79.804	81.150	79.113	532
2025-03-04	82.700	83.075	79.150	82.244	80.180	4,145
2025-03-03	85.500	87.147	85.090	85.485	83.339	3,029
2025-02-28	83.665	85.670	83.610	85.090	82.954	2,024
2025-02-27	84.980	86.460	84.467	85.799	83.645	1,593
2025-02-26	84.595	87.520	84.595	85.970	83.812	4,217
2025-02-25	84.990	84.990	82.183	83.930	81.823	3,105
2025-02-24	84.650	85.530	82.730	84.492	82.371	1,234
2025-02-21	87.970	87.970	84.383	84.512	82.391	778
2025-02-20	88.500	88.500	85.970	86.405	84.236	4,278
2025-02-19	90.030	90.030	87.310	89.310	87.068	1,416
2025-02-18	88.480	90.648	88.265	88.970	86.737	1,471
2025-02-14	86.863	87.780	86.230	87.421	85.227	2,958
2025-02-13	85.550	86.495	85.470	86.495	84.324	1,603
2025-02-12	81.710	85.078	81.520	84.742	82.615	3,653
2025-02-11	79.202	81.216	78.980	80.820	78.791	1,366
2025-02-10	79.670	80.630	78.531	79.608	77.610	8,110
2025-02-07	83.400	83.630	79.022	79.045	77.061	3,750
2025-02-06	74.350	87.680	74.350	81.970	79.913	27,558
2025-02-05	73.235	74.048	73.050	74.015	72.157	1,482
2025-02-04	73.990	74.268	72.864	73.010	71.177	1,472

← NewerPage 7 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.