Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	31.980	31.980	31.390	31.890	29.862	3,208,838
2023-09-07	31.940	32.140	31.550	31.790	29.768	3,645,914
2023-09-06	32.800	33.000	32.565	32.600	30.199	2,547,707
2023-09-05	33.630	33.630	32.780	33.010	30.579	4,201,982
2023-09-01	33.550	33.780	33.370	33.700	31.218	2,566,344
2023-08-31	33.400	33.500	33.111	33.320	30.866	3,689,785
2023-08-30	33.260	33.825	33.260	33.420	30.959	3,272,347
2023-08-29	33.330	33.380	32.940	33.270	30.820	2,733,418
2023-08-28	33.220	33.380	32.930	33.200	30.755	3,027,024
2023-08-25	33.325	33.580	32.810	32.990	30.560	2,271,117
2023-08-24	33.290	33.990	33.020	33.090	30.653	3,458,391
2023-08-23	32.980	33.580	32.740	33.420	30.959	2,980,339
2023-08-22	33.450	33.760	33.010	33.160	30.718	3,539,999
2023-08-21	34.510	34.845	33.730	33.810	31.320	3,620,114
2023-08-18	34.840	35.300	34.550	34.590	32.042	4,117,675
2023-08-17	34.060	34.900	33.660	34.600	32.052	6,026,236
2023-08-16	35.390	35.611	34.280	34.330	31.802	6,685,802
2023-08-15	35.050	35.600	34.970	35.390	32.784	4,522,907
2023-08-14	35.460	35.940	35.010	35.550	32.932	7,527,675
2023-08-11	34.700	35.830	34.650	35.120	32.533	14,145,761
2023-08-10	38.190	39.100	34.319	34.670	32.117	34,325,286
2023-08-09	41.470	41.700	41.050	41.240	38.203	1,854,809
2023-08-08	41.810	41.860	41.090	41.600	38.536	2,309,746
2023-08-07	42.390	42.790	42.300	42.390	39.268	3,082,479
2023-08-04	42.650	43.230	42.005	42.080	38.981	2,535,019
2023-08-03	42.040	43.180	41.610	43.000	39.833	2,460,247
2023-08-02	42.180	42.550	41.730	42.030	38.934	2,081,512
2023-08-01	43.800	43.800	42.680	42.850	39.694	2,960,455
2023-07-31	43.450	43.450	42.570	43.150	39.972	3,499,415
2023-07-28	42.640	43.045	42.260	43.010	39.842	2,388,978
2023-07-27	42.720	43.215	41.760	41.970	38.879	2,647,292
2023-07-26	41.840	42.480	41.490	42.470	39.342	2,430,155
2023-07-25	42.330	42.330	41.650	42.060	38.962	2,852,527
2023-07-24	41.530	42.110	41.240	42.050	38.953	1,719,446
2023-07-21	42.020	42.160	41.390	41.550	38.490	2,162,882
2023-07-20	42.320	42.440	41.730	41.820	38.740	2,930,993
2023-07-19	42.980	43.105	41.735	42.390	39.268	3,027,512
2023-07-18	42.890	43.380	42.500	43.360	40.167	2,415,934
2023-07-17	42.740	43.095	42.360	42.950	39.787	2,418,667
2023-07-14	44.310	44.380	43.290	43.660	40.444	1,710,663
2023-07-13	44.580	44.720	43.980	44.460	41.186	1,874,969
2023-07-12	44.870	45.080	44.200	44.220	40.963	1,680,068
2023-07-11	43.630	44.490	43.550	44.390	41.121	1,974,195
2023-07-10	42.640	43.800	42.625	43.400	40.204	2,533,545
2023-07-07	42.180	42.915	42.120	42.590	39.453	2,208,747
2023-07-06	42.310	42.620	41.520	42.370	39.249	2,489,926
2023-07-05	43.130	43.240	42.680	42.880	39.722	1,892,140
2023-07-03	42.860	43.555	42.860	43.530	40.324	1,234,223
2023-06-30	43.010	43.210	42.555	42.800	39.648	2,925,920
2023-06-29	42.890	43.400	42.590	42.830	39.676	1,899,050
2023-06-28	43.200	43.260	42.635	42.770	39.620	2,109,873
2023-06-27	43.020	43.680	42.625	43.400	40.204	1,801,226
2023-06-26	43.280	43.900	42.780	42.800	39.648	2,546,334
2023-06-23	42.300	43.145	41.890	42.910	39.750	3,255,574
2023-06-22	43.280	43.500	42.520	42.920	39.759	2,691,252
2023-06-21	43.330	43.610	43.030	43.220	40.037	2,176,442
2023-06-20	43.030	43.580	42.805	43.470	40.268	2,567,039
2023-06-16	43.750	43.950	43.150	43.370	40.176	3,638,170
2023-06-15	43.530	43.820	43.275	43.440	40.241	2,291,134
2023-06-14	43.550	44.325	43.210	43.660	40.444	2,488,268

← NewerPage 14 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.