Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	47.900	47.900	46.770	47.070	45.637	1,169
2024-10-31	48.135	48.230	47.351	47.780	46.326	827
2024-10-30	48.591	49.300	48.371	48.371	46.898	1,007
2024-10-29	49.270	49.649	48.420	48.834	47.348	3,137
2024-10-28	50.930	51.883	50.710	50.875	49.327	4,991
2024-10-25	50.550	51.750	47.760	50.125	48.599	16,044
2024-10-24	43.980	44.250	43.690	44.220	42.874	692
2024-10-23	43.500	44.010	43.140	43.172	41.858	976
2024-10-22	44.033	44.180	43.815	43.882	42.546	663
2024-10-21	45.415	45.454	44.574	44.574	43.218	1,989
2024-10-18	45.078	45.380	44.810	45.002	43.633	2,381
2024-10-17	45.560	45.880	45.171	45.480	44.096	13,101
2024-10-16	45.560	45.796	45.250	45.560	44.173	184
2024-10-15	45.510	45.880	45.110	45.430	44.047	3,476
2024-10-14	45.250	45.770	45.100	45.650	44.261	4,625
2024-10-11	44.580	45.025	44.580	45.010	43.640	1,207
2024-10-10	44.770	44.880	44.540	44.540	43.184	102
2024-10-09	45.550	45.550	45.040	45.040	43.669	122
2024-10-08	45.355	45.520	45.020	45.240	43.863	1,664
2024-10-07	46.280	46.470	45.750	45.930	44.532	273
2024-10-04	45.750	46.580	45.750	46.140	44.736	5,626
2024-10-03	45.670	45.901	45.348	45.430	44.047	291
2024-10-02	45.730	46.330	45.400	46.050	44.648	1,377
2024-10-01	47.000	47.000	45.404	45.905	44.508	6,933
2024-09-30	47.854	47.900	46.800	47.080	45.647	669
2024-09-27	47.370	47.715	47.024	47.660	46.210	1,194
2024-09-26	46.000	47.060	46.000	46.775	45.351	973
2024-09-25	45.210	45.650	44.970	45.301	43.922	203
2024-09-24	45.000	45.741	44.800	45.210	43.834	3,284
2024-09-23	43.240	43.935	42.570	43.740	42.409	26,967
2024-09-20	42.590	42.800	42.440	42.445	41.153	277
2024-09-19	43.900	44.280	42.948	43.270	41.953	736
2024-09-18	43.450	43.509	43.090	43.090	41.779	754
2024-09-17	43.425	43.600	43.255	43.290	41.972	2,085
2024-09-16	42.880	43.290	42.880	43.080	41.769	83
2024-09-13	42.460	43.311	42.420	42.930	41.623	345
2024-09-12	42.315	42.315	41.730	41.980	40.702	139
2024-09-11	41.230	41.360	40.606	41.360	40.101	1,646
2024-09-10	41.040	41.240	40.360	40.900	39.655	419
2024-09-09	40.470	42.040	40.400	41.655	40.387	872
2024-09-06	41.310	41.330	40.096	40.490	39.258	2,637
2024-09-05	41.340	41.465	41.074	41.335	39.738	1,964
2024-09-04	41.200	41.800	41.006	41.006	39.422	3,124
2024-09-03	40.990	41.680	40.990	41.400	39.800	1,154
2024-08-30	40.766	40.940	40.570	40.630	39.060	142
2024-08-29	40.650	40.770	40.215	40.631	39.060	655
2024-08-28	39.871	40.500	39.721	40.360	38.800	1,802
2024-08-27	40.291	40.550	39.980	40.158	38.606	1,656
2024-08-23	40.690	41.550	40.450	41.550	39.944	173
2024-08-22	40.862	41.330	40.430	40.430	38.868	331
2024-08-21	41.000	41.495	41.000	41.180	39.589	2,885
2024-08-20	40.577	40.675	40.270	40.330	38.771	110,925
2024-08-19	40.626	41.070	40.165	40.650	39.079	7,803
2024-08-16	39.150	40.620	39.150	40.415	38.853	4,268
2024-08-15	37.370	41.498	37.220	39.231	37.714	3,675
2024-08-14	38.360	38.360	37.890	37.890	36.426	4,143
2024-08-13	37.630	38.150	37.610	38.150	36.676	377
2024-08-12	38.150	38.360	37.290	37.290	35.849	800
2024-08-09	37.930	38.580	37.650	38.470	36.983	2,318
2024-08-08	36.510	37.800	36.510	37.792	36.332	1,814

← NewerPage 9 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.