Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.820	36.200	35.490	35.950	32.842	2,725,113
2022-12-19	36.610	36.610	35.660	35.940	32.832	3,207,362
2022-12-16	36.910	37.270	36.160	36.600	33.435	6,775,495
2022-12-15	37.030	37.325	36.410	37.300	34.075	3,222,088
2022-12-14	38.360	38.755	37.590	38.060	34.769	3,008,507
2022-12-13	38.500	38.850	37.870	38.360	35.043	5,051,193
2022-12-12	37.290	37.440	36.340	37.330	34.102	3,442,045
2022-12-09	36.490	36.920	36.060	36.390	33.243	2,652,442
2022-12-08	36.970	37.350	36.585	36.930	33.737	2,956,964
2022-12-07	37.120	37.460	36.670	36.750	33.298	3,137,934
2022-12-06	37.250	37.890	36.981	37.290	33.788	4,577,144
2022-12-05	38.240	38.380	37.050	37.150	33.661	3,797,227
2022-12-02	38.350	39.200	38.190	38.810	35.165	3,159,750
2022-12-01	37.920	38.620	37.800	38.480	34.866	4,323,867
2022-11-30	37.460	37.935	36.940	37.770	34.222	4,572,586
2022-11-29	37.190	37.735	37.100	37.250	33.751	4,196,566
2022-11-28	36.940	37.060	36.280	36.480	33.054	4,067,287
2022-11-25	36.870	37.450	36.810	37.070	33.588	2,153,601
2022-11-23	36.070	36.990	36.070	36.960	33.489	3,469,547
2022-11-22	35.080	36.270	35.040	36.230	32.827	3,322,567
2022-11-21	34.620	34.922	34.090	34.560	31.314	2,657,490
2022-11-18	35.375	35.850	34.600	34.990	31.704	3,461,605
2022-11-17	33.890	35.000	33.530	34.890	31.613	4,340,782
2022-11-16	34.190	34.460	33.480	34.350	31.124	3,113,033
2022-11-15	35.050	35.440	34.290	34.980	31.695	3,102,626
2022-11-14	34.530	35.195	34.130	34.250	31.033	4,264,513
2022-11-11	32.540	35.760	32.540	35.370	32.048	4,672,156
2022-11-10	31.320	32.870	29.650	32.540	29.484	6,778,965
2022-11-09	31.930	32.730	31.070	31.220	28.288	4,684,612
2022-11-08	32.320	32.940	31.740	32.280	29.248	3,544,493
2022-11-07	32.560	32.700	31.140	32.010	29.003	3,433,247
2022-11-04	31.220	32.480	31.180	32.460	29.411	4,799,429
2022-11-03	30.340	30.470	29.230	30.040	27.219	3,556,961
2022-11-02	31.970	32.030	30.545	30.590	27.717	3,825,461
2022-11-01	32.410	32.800	31.610	32.160	29.139	3,088,125
2022-10-31	31.840	32.210	31.550	31.680	28.704	3,908,345
2022-10-28	31.590	32.150	31.260	31.940	28.940	2,534,047
2022-10-27	31.960	32.450	31.620	31.710	28.732	2,033,753
2022-10-26	31.670	32.535	31.340	31.660	28.686	2,579,436
2022-10-25	30.460	32.200	30.060	31.960	28.958	3,419,023
2022-10-24	31.240	31.300	29.960	30.350	27.499	4,216,354
2022-10-21	30.480	31.400	30.180	31.270	28.333	2,458,480
2022-10-20	30.780	31.910	30.355	30.480	27.617	3,427,194
2022-10-19	31.010	31.310	30.095	30.610	27.735	2,519,714
2022-10-18	32.310	32.755	31.045	31.290	28.351	3,540,632
2022-10-17	31.040	31.370	30.640	31.370	28.424	3,891,949
2022-10-14	31.460	31.740	30.210	30.270	27.427	3,601,022
2022-10-13	30.540	31.590	29.720	31.090	28.170	4,267,489
2022-10-12	30.670	31.520	30.340	31.210	28.279	2,719,173
2022-10-11	31.160	31.580	30.135	30.630	27.753	4,849,327
2022-10-10	31.690	31.820	30.210	31.140	28.215	2,963,929
2022-10-07	31.360	31.670	31.069	31.480	28.523	2,925,072
2022-10-06	31.720	32.300	31.600	32.010	29.003	3,059,437
2022-10-05	30.980	32.065	30.780	31.860	28.868	2,995,209
2022-10-04	30.580	31.470	30.380	31.440	28.487	4,065,692
2022-10-03	28.910	29.950	28.310	29.670	26.883	3,750,192
2022-09-30	28.360	29.170	27.530	28.430	25.760	3,214,816
2022-09-29	29.300	29.385	28.490	28.890	26.177	3,111,908
2022-09-28	29.290	30.130	29.160	29.900	27.092	3,709,749
2022-09-27	29.140	29.340	28.525	29.030	26.303	3,277,751

← NewerPage 17 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.