Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.150	41.280	40.100	40.170	38.620	2,198,995
2024-08-21	40.550	41.610	40.550	41.150	39.563	3,301,451
2024-08-20	40.500	40.710	40.150	40.380	38.822	2,630,341
2024-08-19	40.610	40.980	40.010	40.580	39.015	2,434,445
2024-08-16	39.150	40.670	39.095	40.400	38.842	4,707,332
2024-08-15	40.740	41.520	38.090	39.200	37.688	7,174,609
2024-08-14	38.330	38.330	37.790	37.960	36.496	3,827,302
2024-08-13	37.630	38.380	37.470	38.230	36.755	2,840,921
2024-08-12	38.230	38.400	37.130	37.490	36.044	2,940,095
2024-08-09	37.730	38.650	37.450	38.230	36.755	3,299,404
2024-08-08	36.760	38.000	36.685	37.930	36.467	3,175,015
2024-08-07	37.750	37.750	36.235	36.290	34.890	2,444,559
2024-08-06	36.940	37.480	36.400	37.080	35.650	2,631,455
2024-08-05	35.790	37.250	35.230	36.860	35.438	4,346,181
2024-08-02	38.540	38.540	37.470	38.130	36.659	3,279,594
2024-08-01	40.280	40.400	38.860	39.150	37.640	2,459,105
2024-07-31	39.710	40.890	39.710	40.090	38.543	3,513,891
2024-07-30	40.460	40.720	39.290	39.770	38.236	3,769,865
2024-07-29	40.720	40.810	40.160	40.360	38.803	3,124,704
2024-07-26	40.210	41.010	40.030	40.820	39.245	2,380,018
2024-07-25	39.840	40.530	39.360	39.650	38.120	1,978,415
2024-07-24	41.000	41.215	39.740	39.840	38.303	2,131,210
2024-07-23	41.430	41.720	40.560	41.160	39.572	2,394,707
2024-07-22	41.410	41.830	40.600	41.790	40.178	1,920,599
2024-07-19	41.610	41.750	40.980	41.230	39.640	1,586,090
2024-07-18	42.560	43.380	41.480	41.690	40.082	1,616,610
2024-07-17	42.660	43.430	42.590	42.590	40.947	1,979,792
2024-07-16	42.960	43.320	42.490	42.960	41.303	2,625,891
2024-07-15	43.560	43.720	42.310	42.480	40.841	2,138,265
2024-07-12	44.170	44.630	43.840	43.900	42.207	2,667,737
2024-07-11	42.980	43.860	42.980	43.480	41.803	3,022,228
2024-07-10	41.920	42.380	41.560	42.350	40.716	1,414,167
2024-07-09	41.900	42.330	41.297	41.560	39.957	1,868,597
2024-07-08	40.480	41.910	40.330	41.910	40.293	2,467,396
2024-07-05	40.010	40.485	39.590	40.140	38.592	2,836,169
2024-07-03	40.700	40.800	40.120	40.190	38.640	1,249,157
2024-07-02	41.730	42.070	40.420	40.540	38.976	2,427,329
2024-07-01	42.750	42.850	41.450	41.990	40.370	1,906,971
2024-06-28	41.460	42.820	41.010	42.790	41.139	3,509,971
2024-06-27	41.360	41.755	40.990	41.610	40.005	1,989,423
2024-06-26	41.760	41.960	41.190	41.700	40.091	2,390,518
2024-06-25	43.000	43.000	41.810	41.870	40.255	2,040,749
2024-06-24	41.790	42.770	41.500	42.730	41.082	2,263,005
2024-06-21	41.220	41.700	41.010	41.640	40.034	5,373,522
2024-06-20	41.100	41.690	40.980	41.310	39.716	1,880,626
2024-06-18	41.850	42.050	40.850	41.010	39.428	4,178,832
2024-06-17	41.680	42.180	41.420	41.920	40.303	2,355,955
2024-06-14	41.740	42.160	41.440	41.810	40.197	1,600,261
2024-06-13	42.630	42.940	42.305	42.360	40.726	1,709,915
2024-06-12	43.550	44.190	42.705	42.830	41.178	1,530,307
2024-06-11	43.950	44.290	42.710	43.020	41.360	1,950,680
2024-06-10	43.100	44.270	43.090	44.190	42.485	2,412,439
2024-06-07	43.010	43.800	42.990	43.380	41.707	1,938,497
2024-06-06	43.750	44.060	43.390	43.550	41.534	3,526,414
2024-06-05	43.100	43.610	42.715	43.500	41.486	1,828,828
2024-06-04	44.185	44.190	43.005	43.060	41.066	2,019,776
2024-06-03	43.790	44.490	43.584	44.280	42.230	2,274,947
2024-05-31	42.460	43.520	42.240	43.490	41.476	3,049,813
2024-05-30	41.530	42.530	41.230	42.350	40.389	2,758,993
2024-05-29	41.040	41.810	40.940	41.520	39.598	2,113,029

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-04-05	2:1
2003-10-02	2:1
2002-07-05	2:1

Dividends

Ex-date	Amount
2026-09-04	0.4625 USD
2026-06-05	0.4000 USD
2026-03-06	0.4000 USD
2025-12-05	0.4000 USD
2025-09-05	0.4000 USD
2025-06-06	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
2022-06-02	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.