Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 42.610 | 42.620 | 41.180 | 41.410 | 39.493 | 2,538,003 |
| 2024-05-24 | 41.890 | 42.400 | 41.650 | 42.300 | 40.341 | 2,294,897 |
| 2024-05-23 | 41.310 | 41.940 | 40.974 | 41.360 | 39.445 | 2,095,247 |
| 2024-05-22 | 42.070 | 42.220 | 41.390 | 41.480 | 39.559 | 2,462,903 |
| 2024-05-21 | 42.260 | 42.620 | 42.115 | 42.350 | 40.389 | 2,443,791 |
| 2024-05-20 | 42.370 | 42.760 | 42.140 | 42.460 | 40.494 | 2,269,508 |
| 2024-05-17 | 42.530 | 42.760 | 42.175 | 42.320 | 40.360 | 3,817,797 |
| 2024-05-16 | 42.640 | 42.990 | 42.410 | 42.520 | 40.551 | 2,593,092 |
| 2024-05-15 | 42.530 | 42.770 | 42.240 | 42.670 | 40.694 | 3,603,435 |
| 2024-05-14 | 41.800 | 42.365 | 41.760 | 42.110 | 40.160 | 2,871,301 |
| 2024-05-13 | 40.480 | 41.600 | 40.480 | 41.350 | 39.435 | 4,497,287 |
| 2024-05-10 | 40.230 | 40.600 | 38.990 | 40.070 | 38.215 | 3,602,114 |
| 2024-05-09 | 37.610 | 40.460 | 37.501 | 40.370 | 38.501 | 5,358,991 |
| 2024-05-08 | 38.610 | 39.040 | 38.520 | 38.980 | 37.175 | 4,493,485 |
| 2024-05-07 | 39.770 | 40.120 | 38.870 | 38.990 | 37.185 | 5,292,383 |
| 2024-05-06 | 39.670 | 39.945 | 39.340 | 39.480 | 37.652 | 3,385,007 |
| 2024-05-03 | 39.090 | 39.770 | 39.030 | 39.240 | 37.423 | 3,309,937 |
| 2024-05-02 | 40.030 | 40.100 | 38.720 | 38.790 | 36.994 | 3,740,314 |
| 2024-05-01 | 39.800 | 40.070 | 39.155 | 39.490 | 37.662 | 3,506,462 |
| 2024-04-30 | 40.550 | 40.740 | 39.900 | 39.920 | 38.072 | 5,029,541 |
| 2024-04-29 | 40.310 | 41.010 | 40.180 | 40.980 | 39.083 | 4,161,359 |
| 2024-04-26 | 39.540 | 40.380 | 39.400 | 40.050 | 38.196 | 3,329,580 |
| 2024-04-25 | 39.850 | 39.905 | 38.945 | 39.390 | 37.566 | 4,311,056 |
| 2024-04-24 | 39.390 | 40.070 | 39.030 | 40.030 | 38.177 | 4,829,291 |
| 2024-04-23 | 39.870 | 40.125 | 38.730 | 39.440 | 37.614 | 6,548,285 |
| 2024-04-22 | 40.860 | 40.880 | 40.060 | 40.310 | 38.444 | 3,854,644 |
| 2024-04-19 | 40.480 | 41.075 | 40.400 | 40.620 | 38.739 | 3,467,495 |
| 2024-04-18 | 40.840 | 41.070 | 40.090 | 40.500 | 38.625 | 3,814,609 |
| 2024-04-17 | 41.350 | 41.550 | 40.220 | 40.490 | 38.615 | 4,344,190 |
| 2024-04-16 | 40.530 | 40.950 | 39.975 | 40.860 | 38.968 | 4,288,002 |
| 2024-04-15 | 41.920 | 42.320 | 40.585 | 40.830 | 38.939 | 3,084,427 |
| 2024-04-12 | 41.520 | 41.980 | 41.045 | 41.140 | 39.235 | 3,801,579 |
| 2024-04-11 | 41.760 | 42.000 | 41.010 | 41.820 | 39.884 | 4,535,774 |
| 2024-04-10 | 41.950 | 42.000 | 41.165 | 41.440 | 39.521 | 4,974,152 |
| 2024-04-09 | 43.150 | 43.150 | 42.260 | 42.690 | 40.713 | 3,316,313 |
| 2024-04-08 | 43.040 | 43.455 | 42.740 | 43.140 | 41.143 | 4,298,073 |
| 2024-04-05 | 43.220 | 43.350 | 42.640 | 42.930 | 40.942 | 3,912,048 |
| 2024-04-04 | 45.710 | 45.970 | 42.890 | 43.030 | 41.038 | 6,092,802 |
| 2024-04-03 | 46.020 | 46.410 | 44.805 | 45.170 | 43.079 | 3,964,694 |
| 2024-04-02 | 46.290 | 46.290 | 45.370 | 46.100 | 43.965 | 4,362,309 |
| 2024-04-01 | 48.080 | 48.330 | 47.205 | 48.100 | 45.873 | 3,181,685 |
| 2024-03-28 | 46.940 | 47.620 | 46.770 | 47.480 | 45.282 | 3,051,703 |
| 2024-03-27 | 45.740 | 46.700 | 45.740 | 46.680 | 44.519 | 3,502,744 |
| 2024-03-26 | 45.950 | 45.980 | 45.360 | 45.410 | 43.307 | 2,940,102 |
| 2024-03-25 | 46.950 | 47.150 | 45.490 | 45.550 | 43.441 | 3,191,697 |
| 2024-03-22 | 47.440 | 47.610 | 46.945 | 46.950 | 44.776 | 2,370,911 |
| 2024-03-21 | 47.700 | 48.170 | 47.320 | 48.090 | 45.863 | 3,245,050 |
| 2024-03-20 | 46.450 | 47.515 | 46.130 | 47.400 | 45.205 | 2,909,377 |
| 2024-03-19 | 46.540 | 47.355 | 46.240 | 46.530 | 44.376 | 3,734,764 |
| 2024-03-18 | 47.100 | 47.180 | 46.300 | 46.690 | 44.528 | 3,244,720 |
| 2024-03-15 | 47.160 | 47.970 | 46.840 | 46.840 | 44.671 | 11,142,461 |
| 2024-03-14 | 47.550 | 47.750 | 47.010 | 47.350 | 45.158 | 2,486,850 |
| 2024-03-13 | 47.400 | 48.300 | 47.400 | 47.800 | 45.587 | 3,016,413 |
| 2024-03-12 | 46.750 | 47.340 | 46.635 | 47.230 | 45.043 | 2,569,363 |
| 2024-03-11 | 46.940 | 47.035 | 46.275 | 46.720 | 44.557 | 2,349,806 |
| 2024-03-08 | 47.100 | 47.520 | 46.850 | 47.080 | 44.900 | 2,446,074 |
| 2024-03-07 | 47.010 | 47.400 | 46.710 | 46.930 | 44.757 | 2,570,116 |
| 2024-03-06 | 47.830 | 48.235 | 46.720 | 46.990 | 44.480 | 3,954,970 |
| 2024-03-05 | 47.050 | 48.095 | 46.664 | 47.780 | 45.228 | 3,651,082 |
| 2024-03-04 | 48.280 | 48.410 | 47.270 | 47.280 | 44.755 | 3,972,786 |
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.