Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	32.620	33.260	32.620	33.020	30.920	3,919,281
2023-12-01	31.700	32.760	31.610	32.700	30.620	3,176,935
2023-11-30	31.670	31.870	31.370	31.670	29.656	3,767,694
2023-11-29	31.465	31.940	31.450	31.670	29.656	4,471,641
2023-11-28	30.940	31.250	30.680	31.020	29.047	3,706,592
2023-11-27	30.390	31.000	30.200	30.920	28.954	3,641,621
2023-11-24	30.480	30.580	30.295	30.580	28.635	1,702,013
2023-11-22	30.470	30.755	30.310	30.390	28.457	2,343,430
2023-11-21	30.530	30.600	30.210	30.370	28.439	2,478,589
2023-11-20	30.500	30.920	30.195	30.760	28.804	3,776,221
2023-11-17	30.410	30.480	30.150	30.390	28.457	2,473,462
2023-11-16	30.650	30.740	29.830	30.100	28.186	3,553,578
2023-11-15	30.900	31.920	30.770	30.880	28.916	5,195,149
2023-11-14	29.050	30.610	28.965	30.510	28.570	7,793,706
2023-11-13	28.070	28.560	27.905	28.510	26.697	3,958,635
2023-11-10	27.860	28.235	27.545	28.120	26.332	4,479,668
2023-11-09	29.000	29.590	28.260	28.280	26.481	7,356,874
2023-11-08	27.460	27.840	27.200	27.460	25.714	4,159,568
2023-11-07	27.020	27.518	27.020	27.470	25.723	4,044,707
2023-11-06	27.950	28.160	27.400	27.460	25.714	3,196,989
2023-11-03	27.910	28.285	27.885	27.940	26.163	2,617,652
2023-11-02	27.055	27.430	26.950	27.330	25.592	3,829,325
2023-11-01	27.470	27.600	25.990	26.590	24.899	5,408,745
2023-10-31	27.900	27.900	27.480	27.560	25.807	3,939,663
2023-10-30	28.050	28.170	27.790	28.060	26.275	3,732,925
2023-10-27	28.130	28.258	27.590	27.600	25.845	2,879,299
2023-10-26	27.910	28.255	27.630	28.000	26.219	2,617,850
2023-10-25	27.670	27.990	27.540	27.860	26.088	2,555,782
2023-10-24	28.080	28.348	27.705	27.920	26.144	3,288,892
2023-10-23	27.790	28.138	27.390	27.900	26.126	2,889,739
2023-10-20	28.510	28.573	27.940	28.120	26.332	2,344,444
2023-10-19	28.500	28.870	28.310	28.420	26.613	3,066,638
2023-10-18	28.850	29.050	28.525	28.600	26.781	2,498,845
2023-10-17	28.210	29.175	28.210	29.060	27.212	3,002,113
2023-10-16	27.920	28.358	27.510	28.330	26.528	2,895,519
2023-10-13	27.260	27.730	27.240	27.590	25.835	3,553,875
2023-10-12	28.160	28.160	27.070	27.390	25.648	2,630,147
2023-10-11	27.800	28.225	27.375	28.030	26.247	5,457,742
2023-10-10	28.250	28.475	27.370	27.650	25.892	6,156,591
2023-10-09	27.860	28.240	27.450	28.190	26.397	2,739,492
2023-10-06	27.410	28.395	27.370	28.190	26.397	3,981,062
2023-10-05	27.880	28.030	27.420	27.580	25.826	2,330,502
2023-10-04	27.900	28.030	27.580	27.840	26.069	2,616,213
2023-10-03	28.330	28.660	27.850	27.950	26.172	3,487,503
2023-10-02	28.620	28.815	28.405	28.580	26.762	4,454,230
2023-09-29	28.740	28.845	28.430	28.750	26.922	3,511,144
2023-09-28	28.010	28.270	27.840	28.160	26.369	2,947,225
2023-09-27	28.220	28.430	27.865	27.950	26.172	3,359,386
2023-09-26	28.170	28.630	28.040	28.140	26.350	3,354,552
2023-09-25	28.570	28.920	28.450	28.500	26.688	3,895,429
2023-09-22	29.530	29.640	28.790	28.830	26.997	3,545,823
2023-09-21	29.750	29.860	29.330	29.350	27.483	3,290,809
2023-09-20	30.290	30.620	29.990	30.010	28.101	2,532,856
2023-09-19	30.220	30.360	30.050	30.230	28.307	2,785,776
2023-09-18	30.970	30.970	30.350	30.370	28.439	2,908,002
2023-09-15	30.900	31.230	30.750	30.990	29.019	10,620,645
2023-09-14	30.850	31.130	30.595	31.030	29.057	3,199,714
2023-09-13	31.210	31.410	30.430	30.550	28.607	4,515,637
2023-09-12	31.550	32.080	31.500	31.520	29.515	2,500,781
2023-09-11	31.980	32.190	31.575	31.740	29.721	2,976,897

← NewerPage 13 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.