Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	43.550	44.325	43.210	43.660	40.444	2,488,268
2023-06-13	43.270	43.920	43.130	43.270	40.083	1,997,092
2023-06-12	42.900	43.475	42.600	43.200	40.018	2,361,867
2023-06-09	42.560	43.065	42.440	42.690	39.546	1,616,249
2023-06-08	42.690	42.890	42.235	42.540	39.407	2,406,230
2023-06-07	42.260	43.620	42.260	43.300	39.833	3,002,754
2023-06-06	41.200	42.620	41.110	42.210	38.830	2,512,621
2023-06-05	42.170	42.490	41.230	41.450	38.131	2,826,289
2023-06-02	40.840	42.420	40.680	42.400	39.005	3,624,842
2023-06-01	39.750	39.990	39.110	39.730	36.549	3,531,982
2023-05-31	40.150	40.270	38.893	40.020	36.816	5,213,053
2023-05-30	41.800	42.100	40.460	40.580	37.331	3,237,658
2023-05-26	40.740	41.895	40.680	41.690	38.352	2,130,937
2023-05-25	41.000	41.545	40.490	40.700	37.441	2,933,154
2023-05-24	41.990	41.990	40.735	40.910	37.634	3,363,898
2023-05-23	41.780	42.950	41.580	41.940	38.582	3,199,473
2023-05-22	42.580	42.990	42.135	42.180	38.803	4,578,531
2023-05-19	43.720	43.810	42.330	43.000	39.557	4,675,781
2023-05-18	43.710	44.380	43.540	44.130	40.597	3,312,389
2023-05-17	42.140	43.630	42.080	43.450	39.971	4,680,941
2023-05-16	42.640	42.880	41.575	41.910	38.554	3,857,284
2023-05-15	42.000	43.340	41.800	43.050	39.603	6,143,027
2023-05-12	40.430	41.260	40.120	41.180	37.883	3,798,687
2023-05-11	39.250	41.159	38.654	40.210	36.990	10,166,234
2023-05-10	38.820	38.820	36.810	37.140	34.166	6,581,374
2023-05-09	37.720	38.465	37.370	38.290	35.224	4,089,012
2023-05-08	39.200	39.450	38.185	38.450	35.371	2,869,176
2023-05-05	38.900	39.115	38.180	38.970	35.850	2,770,221
2023-05-04	38.620	38.930	38.005	38.070	35.022	2,736,461
2023-05-03	39.460	39.810	38.940	38.960	35.841	2,485,154
2023-05-02	40.270	40.270	38.940	39.780	36.595	2,469,888
2023-05-01	40.880	41.170	40.075	40.640	37.386	2,758,628
2023-04-28	40.580	40.920	40.220	40.810	37.542	3,751,840
2023-04-27	40.400	41.125	39.911	40.850	37.579	3,552,145
2023-04-26	40.460	40.665	39.890	40.060	36.852	3,017,413
2023-04-25	41.440	41.440	40.070	40.330	37.101	2,311,219
2023-04-24	41.900	42.072	41.420	41.920	38.564	2,161,238
2023-04-21	42.130	42.250	41.810	41.880	38.527	1,735,087
2023-04-20	43.120	43.500	42.250	42.290	38.904	2,553,405
2023-04-19	42.210	43.120	42.030	43.090	39.640	2,851,364
2023-04-18	41.860	42.260	41.470	42.120	38.748	2,210,798
2023-04-17	42.170	42.170	41.250	41.450	38.131	2,292,462
2023-04-14	42.200	42.865	41.730	42.130	38.757	1,558,872
2023-04-13	41.650	42.060	41.270	41.930	38.573	2,944,226
2023-04-12	41.220	42.238	40.815	41.290	37.984	5,255,936
2023-04-11	41.080	41.160	40.480	40.840	37.570	2,379,896
2023-04-10	39.990	40.870	39.910	40.860	37.588	2,740,757
2023-04-06	40.130	40.250	39.060	40.130	36.917	4,601,252
2023-04-05	41.740	41.990	40.350	40.490	37.248	3,425,184
2023-04-04	42.740	42.890	41.865	42.160	38.784	2,185,107
2023-04-03	42.980	43.310	42.420	42.890	39.456	2,315,258
2023-03-31	42.420	43.155	42.310	43.110	39.658	2,837,128
2023-03-30	42.330	42.800	41.890	42.070	38.702	2,417,628
2023-03-29	42.010	42.170	41.460	41.940	38.582	2,657,400
2023-03-28	41.055	41.900	41.020	41.730	38.389	3,293,879
2023-03-27	40.590	40.905	39.870	40.740	37.478	2,724,420
2023-03-24	40.170	40.615	40.033	40.250	37.027	2,783,569
2023-03-23	41.150	41.870	40.175	40.660	37.404	2,837,730
2023-03-22	41.310	42.000	40.690	40.710	37.450	3,254,133
2023-03-21	41.630	41.910	40.970	41.450	38.131	3,583,473

← NewerPage 15 of 21 · 1,256 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.