Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	70.300	73.620	70.300	73.620	71.772	3,187
2025-01-31	76.000	76.000	73.065	73.065	71.231	3,402
2025-01-30	75.015	76.390	74.680	76.295	74.380	3,280
2025-01-29	74.045	75.465	73.690	74.600	72.728	1,177
2025-01-28	72.500	73.870	72.390	73.830	71.977	1,565
2025-01-27	73.760	74.120	71.791	71.791	69.989	1,008
2025-01-24	73.960	75.626	73.790	74.251	72.387	2,330
2025-01-23	72.815	73.700	72.595	73.540	71.694	3,560
2025-01-22	74.420	74.420	73.460	73.460	71.616	1,893
2025-01-21	71.140	74.145	71.140	74.145	72.284	1,801
2025-01-17	70.120	71.950	70.120	71.820	70.017	1,113
2025-01-16	68.902	69.560	67.560	68.856	67.128	7,135
2025-01-15	68.680	69.410	67.530	67.929	66.224	1,425
2025-01-14	68.000	69.060	67.655	67.956	66.250	2,738
2025-01-13	65.840	66.262	65.158	66.164	64.503	1,893
2025-01-10	68.990	69.029	66.732	66.732	65.057	3,483
2025-01-08	68.349	68.480	67.105	68.050	66.342	1,967
2025-01-07	67.700	68.960	67.280	67.380	65.689	1,682
2025-01-06	67.871	68.260	67.560	67.892	66.188	664
2025-01-03	65.990	67.325	65.990	66.720	65.045	2,560
2025-01-02	65.800	66.323	65.175	65.420	63.778	1,769
2024-12-31	66.070	66.210	65.312	65.470	63.827	889
2024-12-30	64.682	66.132	64.682	66.040	64.382	762
2024-12-27	66.200	66.480	65.580	65.700	64.051	716
2024-12-24	64.900	65.190	64.580	65.190	63.554	779
2024-12-23	64.130	64.880	64.130	64.750	63.125	473
2024-12-20	62.500	64.352	62.260	64.215	62.603	178
2024-12-19	64.354	64.700	62.472	62.855	61.277	3,188
2024-12-18	63.900	64.230	63.630	64.010	62.403	263
2024-12-17	64.530	65.255	63.930	63.930	62.325	4,361
2024-12-16	63.670	64.910	63.670	64.040	62.432	1,138
2024-12-13	61.985	63.040	61.700	63.040	61.458	2,092
2024-12-12	62.495	62.675	61.930	61.930	60.376	1,141
2024-12-11	61.730	62.470	61.495	62.230	60.668	2,208
2024-12-10	61.935	62.304	61.360	61.390	59.849	3,236
2024-12-09	62.870	63.350	61.845	62.125	60.566	963
2024-12-06	63.890	63.900	62.510	62.622	61.050	4,216
2024-12-05	63.655	64.180	63.405	63.955	62.009	2,194
2024-12-04	64.275	64.450	63.290	63.422	61.491	2,102
2024-12-03	65.090	65.290	63.766	64.506	62.542	3,745
2024-12-02	62.720	64.556	62.455	64.220	62.265	8,146
2024-11-29	61.650	62.498	61.010	62.498	60.596	1,816
2024-11-27	61.100	61.520	60.516	60.720	58.872	7,881
2024-11-26	60.670	61.412	60.610	61.018	59.161	1,388
2024-11-25	59.790	61.090	59.790	61.058	59.200	5,764
2024-11-22	57.000	59.604	57.000	58.955	57.161	6,803
2024-11-21	55.120	56.585	55.005	56.525	54.805	95,897
2024-11-20	55.235	55.900	55.120	55.270	53.588	1,512
2024-11-19	55.654	56.005	55.107	55.875	54.174	3,424
2024-11-18	57.300	57.300	56.330	56.580	54.858	2,066
2024-11-15	57.582	58.247	56.431	57.170	55.430	5,162
2024-11-14	55.180	58.461	55.110	57.715	55.958	29,111
2024-11-13	51.630	51.730	51.224	51.512	49.945	2,703
2024-11-12	50.025	51.318	50.025	51.204	49.646	938
2024-11-11	52.432	52.695	51.720	51.740	50.165	2,550
2024-11-08	50.625	51.859	50.546	51.788	50.211	1,036
2024-11-07	50.500	52.260	50.500	51.705	50.131	2,929
2024-11-06	50.200	50.480	49.358	50.078	48.554	10,477
2024-11-05	48.460	49.150	48.250	49.143	47.647	710
2024-11-04	47.280	48.640	47.250	48.348	46.877	5,720

← NewerPage 8 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.