Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	41.280	41.560	40.355	40.620	37.368	3,013,837
2023-03-17	40.750	41.040	40.345	40.900	37.625	4,627,466
2023-03-16	40.075	41.385	39.930	41.160	37.864	2,990,458
2023-03-15	40.170	40.820	39.940	40.550	37.303	4,689,204
2023-03-14	41.740	42.045	41.095	41.490	38.168	3,050,606
2023-03-13	40.540	41.310	39.750	40.870	37.598	3,523,621
2023-03-10	41.700	42.030	40.730	41.360	38.048	3,001,292
2023-03-09	42.920	43.000	41.525	41.600	38.269	2,739,291
2023-03-08	43.080	43.420	42.589	43.130	39.401	3,232,946
2023-03-07	43.670	44.100	42.980	43.040	39.318	3,172,753
2023-03-06	44.290	44.420	43.230	43.540	39.775	3,371,542
2023-03-03	44.000	44.505	43.630	44.470	40.625	2,200,644
2023-03-02	43.060	43.990	42.880	43.870	40.077	1,884,289
2023-03-01	43.750	43.950	43.063	43.250	39.510	2,305,262
2023-02-28	43.470	43.995	43.360	43.510	39.748	2,615,543
2023-02-27	43.130	43.330	42.865	43.190	39.455	2,695,403
2023-02-24	42.350	42.755	42.070	42.600	38.916	2,418,230
2023-02-23	43.280	43.338	42.533	43.110	39.382	2,233,780
2023-02-22	42.460	43.060	42.290	42.930	39.218	2,094,000
2023-02-21	43.470	43.910	42.290	42.370	38.706	4,110,758
2023-02-17	44.670	44.870	43.930	44.110	40.296	3,428,795
2023-02-16	45.060	45.335	44.660	44.870	40.990	3,287,240
2023-02-15	44.640	45.555	44.430	45.370	41.447	2,492,711
2023-02-14	44.610	45.720	44.380	45.100	41.200	3,306,762
2023-02-13	44.530	45.270	44.040	45.210	41.301	4,120,407
2023-02-10	44.270	44.880	43.790	44.440	40.597	3,796,705
2023-02-09	46.230	46.570	44.500	44.710	40.844	6,974,434
2023-02-08	42.960	43.700	42.120	43.210	39.474	10,591,028
2023-02-07	44.530	45.355	44.210	45.230	41.319	4,120,556
2023-02-06	45.510	45.710	44.515	44.650	40.789	3,199,353
2023-02-03	45.470	47.110	45.410	46.110	42.123	2,524,869
2023-02-02	46.810	47.480	45.900	46.370	42.361	3,828,315
2023-02-01	45.380	46.875	45.270	46.620	42.589	4,295,098
2023-01-31	44.490	45.630	44.250	45.570	41.630	3,348,517
2023-01-30	43.705	44.485	43.555	44.120	40.305	3,080,415
2023-01-27	43.970	44.375	43.750	44.120	40.305	2,136,389
2023-01-26	44.310	44.470	43.540	44.060	40.250	2,135,924
2023-01-25	43.250	43.720	42.660	43.680	39.903	2,486,350
2023-01-24	44.140	44.410	43.380	43.560	39.793	2,913,910
2023-01-23	43.110	44.230	42.760	44.220	40.396	4,383,628
2023-01-20	42.910	43.825	42.610	43.710	39.931	3,121,706
2023-01-19	43.050	43.280	42.325	42.680	38.990	3,825,354
2023-01-18	43.840	44.090	43.480	43.750	39.967	4,755,613
2023-01-17	43.300	43.750	43.200	43.630	39.857	3,218,689
2023-01-13	42.780	43.575	42.765	43.380	39.629	2,300,075
2023-01-12	42.420	43.295	42.350	43.100	39.373	4,446,346
2023-01-11	42.000	42.720	41.710	42.350	38.688	4,785,483
2023-01-10	41.090	41.980	40.740	41.940	38.314	3,643,216
2023-01-09	41.190	41.760	40.160	41.250	37.683	3,247,906
2023-01-06	40.130	41.205	40.050	41.050	37.501	2,692,863
2023-01-05	39.010	40.215	38.700	39.720	36.286	3,350,294
2023-01-04	39.210	39.930	38.960	39.650	36.222	3,116,827
2023-01-03	39.380	39.600	38.330	38.830	35.472	3,707,773
2022-12-30	37.350	38.120	37.280	38.080	34.787	2,059,783
2022-12-29	37.170	38.000	37.140	37.720	34.458	1,621,064
2022-12-28	38.020	38.300	36.530	36.920	33.728	3,168,927
2022-12-27	37.430	38.370	37.400	38.110	34.815	3,134,438
2022-12-23	37.360	37.530	36.985	37.420	34.184	2,438,537
2022-12-22	36.940	37.420	36.541	37.400	34.166	2,650,257
2022-12-21	36.760	37.430	36.730	37.160	33.947	2,804,613

← NewerPage 16 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.