Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	47.760	48.060	47.200	47.220	44.698	3,012,467
2024-02-29	47.090	47.770	46.630	47.530	44.992	4,863,035
2024-02-28	47.120	48.000	46.970	47.720	45.171	3,149,532
2024-02-27	47.930	48.100	47.150	47.530	44.992	3,779,890
2024-02-26	48.270	48.445	47.450	47.620	45.077	3,295,882
2024-02-23	47.930	48.800	47.670	48.550	45.957	3,518,320
2024-02-22	47.290	47.925	47.100	47.800	45.247	3,144,661
2024-02-21	46.610	47.300	46.570	46.960	44.452	3,820,994
2024-02-20	45.640	46.850	45.640	46.750	44.253	3,887,137
2024-02-16	45.180	46.110	45.180	45.910	43.458	2,998,993
2024-02-15	44.640	45.555	44.400	45.460	43.032	4,463,485
2024-02-14	43.100	44.395	42.770	44.250	41.887	5,220,121
2024-02-13	42.030	42.710	41.805	42.690	40.410	4,109,355
2024-02-12	42.120	43.560	42.000	43.440	41.120	4,410,355
2024-02-09	42.890	42.890	41.260	42.000	39.757	6,465,198
2024-02-08	42.230	44.290	42.230	42.990	40.694	9,212,185
2024-02-07	41.170	41.210	40.120	40.350	38.195	5,342,409
2024-02-06	40.500	41.205	40.500	41.000	38.810	4,403,638
2024-02-05	40.450	40.650	39.740	40.370	38.214	4,564,424
2024-02-02	39.780	40.295	39.120	40.010	37.873	3,238,033
2024-02-01	39.040	40.080	39.010	40.020	37.883	3,606,766
2024-01-31	39.390	39.710	38.710	38.790	36.718	3,230,868
2024-01-30	39.200	39.600	39.190	39.460	37.353	2,430,477
2024-01-29	38.900	39.700	38.800	39.650	37.532	2,822,140
2024-01-26	39.200	40.100	38.890	38.970	36.889	3,756,926
2024-01-25	37.880	38.370	37.715	38.260	36.217	3,325,645
2024-01-24	37.970	38.390	37.510	37.540	35.535	2,493,241
2024-01-23	37.860	38.220	37.455	37.660	35.649	3,831,778
2024-01-22	36.700	37.530	36.700	37.450	35.450	2,953,443
2024-01-19	35.880	36.715	35.520	36.640	34.683	3,246,440
2024-01-18	36.100	36.160	35.260	35.830	33.916	2,382,101
2024-01-17	36.270	36.290	35.705	35.840	33.926	2,787,913
2024-01-16	36.010	36.480	35.490	36.470	34.522	2,958,827
2024-01-12	37.790	38.000	36.325	36.340	34.399	3,908,446
2024-01-11	37.440	37.680	36.985	37.670	35.658	2,322,140
2024-01-10	37.480	37.665	37.080	37.490	35.488	2,221,522
2024-01-09	37.570	37.825	37.165	37.460	35.459	2,577,876
2024-01-08	37.290	38.350	37.250	38.090	36.056	3,209,385
2024-01-05	36.790	37.805	36.750	37.330	35.336	3,550,343
2024-01-04	36.940	37.100	36.720	36.900	34.929	4,147,726
2024-01-03	37.680	37.730	36.750	36.850	34.882	4,565,208
2024-01-02	36.810	38.480	36.700	38.170	36.131	4,557,834
2023-12-29	36.930	37.145	36.610	36.810	34.844	4,316,572
2023-12-28	37.400	37.432	37.035	37.080	35.100	3,525,882
2023-12-27	37.680	37.960	37.385	37.400	35.403	3,385,342
2023-12-26	37.290	37.618	37.150	37.610	35.601	2,475,190
2023-12-22	36.590	37.590	36.500	37.050	35.071	3,743,106
2023-12-21	37.050	37.590	36.960	37.550	35.545	3,470,269
2023-12-20	36.730	37.270	36.515	36.570	34.617	3,652,529
2023-12-19	36.110	36.930	36.030	36.900	34.929	3,170,798
2023-12-18	36.100	36.100	35.580	35.850	33.935	3,547,988
2023-12-15	36.450	36.800	36.080	36.080	34.153	7,987,303
2023-12-14	35.060	36.845	35.060	36.510	34.560	7,167,570
2023-12-13	33.520	34.630	33.290	34.530	32.686	4,023,089
2023-12-12	33.700	33.940	33.465	33.560	31.768	3,274,004
2023-12-11	33.510	34.000	33.510	33.820	32.014	3,029,095
2023-12-08	33.030	33.650	32.905	33.530	31.739	3,590,878
2023-12-07	32.360	33.220	32.270	33.140	31.370	3,999,108
2023-12-06	32.610	32.870	32.350	32.510	30.442	2,846,470
2023-12-05	32.750	32.902	32.200	32.420	30.358	3,266,922

← NewerPage 12 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.