Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 475.00 | 475.00 | 475.00 | 475.00 | 46.783 | 200 |
| 2025-05-12 | 436.18 | 436.18 | 436.18 | 436.18 | 42.960 | 0 |
| 2025-05-09 | 439.12 | 439.12 | 436.18 | 436.18 | 42.960 | 90 |
| 2025-05-08 | 469.96 | 469.96 | 440.00 | 440.00 | 43.336 | 710 |
| 2025-05-07 | 431.98 | 433.02 | 429.24 | 433.02 | 42.648 | 690 |
| 2025-05-06 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-05-05 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-05-02 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-30 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-29 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-28 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-25 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-24 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-23 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-22 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-17 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 0 |
| 2025-04-16 | 365.50 | 365.50 | 365.50 | 365.50 | 35.998 | 700 |
| 2025-04-15 | 374.00 | 374.00 | 374.00 | 374.00 | 36.835 | 700 |
| 2025-04-14 | 370.00 | 370.00 | 370.00 | 370.00 | 36.441 | 400 |
| 2025-04-11 | 372.00 | 372.00 | 372.00 | 372.00 | 36.638 | 400 |
| 2025-04-10 | 378.00 | 378.00 | 378.00 | 378.00 | 37.229 | 300 |
| 2025-04-09 | 359.00 | 359.00 | 359.00 | 359.00 | 35.358 | 200 |
| 2025-04-08 | 376.00 | 376.00 | 376.00 | 376.00 | 37.032 | 200 |
| 2025-04-07 | 370.92 | 370.92 | 370.92 | 370.92 | 36.532 | 430 |
| 2025-04-04 | 367.00 | 367.00 | 367.00 | 367.00 | 36.146 | 500 |
| 2025-04-03 | 361.01 | 366.00 | 361.01 | 366.00 | 36.048 | 460 |
| 2025-04-02 | 424.00 | 424.00 | 424.00 | 424.00 | 41.760 | 200 |
| 2025-04-01 | 410.00 | 414.00 | 410.00 | 414.00 | 40.775 | 430 |
| 2025-03-31 | 398.00 | 398.00 | 398.00 | 398.00 | 39.199 | 100 |
| 2025-03-28 | 418.40 | 418.40 | 418.40 | 418.40 | 41.208 | 0 |
| 2025-03-27 | 418.40 | 418.40 | 418.40 | 418.40 | 41.208 | 300 |
| 2025-03-26 | 424.50 | 424.50 | 424.50 | 424.50 | 41.809 | 400 |
| 2025-03-25 | 422.50 | 422.50 | 422.50 | 422.50 | 41.612 | 200 |
| 2025-03-24 | 430.00 | 430.00 | 430.00 | 430.00 | 42.351 | 200 |
| 2025-03-21 | 412.87 | 415.00 | 412.87 | 415.00 | 40.874 | 420 |
| 2025-03-20 | 414.00 | 414.00 | 414.00 | 414.00 | 40.775 | 1,100 |
| 2025-03-19 | 414.00 | 414.00 | 414.00 | 414.00 | 40.775 | 1,100 |
| 2025-03-18 | 399.60 | 399.60 | 399.60 | 399.60 | 39.357 | 1,500 |
| 2025-03-17 | 402.50 | 402.50 | 402.50 | 402.50 | 39.642 | 1,600 |
| 2025-03-14 | 403.30 | 403.30 | 403.30 | 403.30 | 39.721 | 1,400 |
| 2025-03-13 | 407.40 | 407.40 | 403.80 | 403.80 | 39.770 | 1,110 |
| 2025-03-12 | 416.50 | 416.50 | 416.50 | 416.50 | 41.021 | 1,000 |
| 2025-03-11 | 418.20 | 418.20 | 418.00 | 418.00 | 41.169 | 1,130 |
| 2025-03-10 | 411.00 | 411.00 | 411.00 | 411.00 | 40.480 | 1,100 |
| 2025-03-07 | 428.57 | 428.57 | 426.60 | 426.60 | 42.016 | 1,060 |
| 2025-03-06 | 497.35 | 497.35 | 462.55 | 464.36 | 45.735 | 590 |
| 2025-03-05 | 498.72 | 498.72 | 498.72 | 498.72 | 49.119 | 0 |
| 2025-02-28 | 498.72 | 498.72 | 498.72 | 498.72 | 48.982 | 0 |
| 2025-02-27 | 500.00 | 500.00 | 498.72 | 498.72 | 48.982 | 140 |
| 2025-02-26 | 503.00 | 504.00 | 503.00 | 504.00 | 49.500 | 400 |
| 2025-02-25 | 473.40 | 473.40 | 473.40 | 473.40 | 46.495 | 600 |
| 2025-02-24 | 485.50 | 485.50 | 485.50 | 485.50 | 47.683 | 900 |
| 2025-02-21 | 495.47 | 495.47 | 495.47 | 495.47 | 48.662 | 600 |
| 2025-02-20 | 493.20 | 493.20 | 489.98 | 489.98 | 48.123 | 320 |
| 2025-02-19 | 502.79 | 508.98 | 502.79 | 508.98 | 49.989 | 1,220 |
| 2025-02-18 | 512.00 | 512.00 | 512.00 | 512.00 | 50.286 | 2,600 |
| 2025-02-17 | 503.10 | 503.10 | 503.10 | 503.10 | 49.412 | 0 |
| 2025-02-14 | 500.00 | 503.10 | 500.00 | 503.10 | 49.412 | 1,230 |
| 2025-02-13 | 498.00 | 498.00 | 498.00 | 498.00 | 48.911 | 1,300 |
| 2025-02-12 | 484.00 | 484.00 | 484.00 | 484.00 | 47.536 | 1,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1656 USD |
| 2026-06-03 | 1.4486 USD |
| 2026-03-05 | 1.4726 USD |
| 2025-12-04 | 1.5579 USD |
| 2025-09-04 | 1.4856 USD |
| 2025-06-05 | 1.3458 USD |
| 2025-03-05 | 1.3961 USD |
| 2024-12-05 | 1.5104 USD |
| 2024-09-05 | 1.3400 USD |
| 2024-06-06 | 1.3299 USD |
| 2024-03-07 | 1.2217 USD |
| 2023-12-07 | 1.1834 USD |
| 2023-09-06 | 1.2179 USD |
| 2023-06-07 | 1.4369 USD |
| 2023-03-09 | 1.5518 USD |
| 2022-12-08 | 1.5819 USD |
| 2022-09-08 | 1.6051 USD |
| 2022-06-02 | 1.3043 USD |
| 2022-03-03 | 1.2891 USD |
| 2021-12-02 | 1.4108 USD |
| 2021-09-03 | 1.3550 USD |
| 2020-03-05 | 1.7428 USD |
| 2019-12-05 | 1.4118 USD |
| 2019-09-05 | 1.4050 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.