Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	29.450	29.890	28.610	28.630	25.941	3,143,844
2022-09-23	30.340	30.660	29.321	29.660	26.874	3,398,389
2022-09-22	31.920	32.020	30.715	30.950	28.043	4,825,437
2022-09-21	32.660	33.250	31.950	31.960	28.958	3,323,934
2022-09-20	32.700	33.170	32.065	32.400	29.357	2,811,498
2022-09-19	32.380	33.360	32.280	33.120	30.009	3,049,908
2022-09-16	32.690	33.120	32.180	32.550	29.493	6,754,485
2022-09-15	33.500	34.520	33.180	33.220	30.100	4,830,695
2022-09-14	34.600	34.600	33.585	33.740	30.571	5,034,702
2022-09-13	35.110	35.840	34.300	34.440	31.205	5,231,059
2022-09-12	36.000	36.975	35.990	36.380	32.963	5,004,178
2022-09-09	35.000	35.850	35.000	35.520	32.184	5,036,949
2022-09-08	33.810	34.620	33.170	34.580	31.332	3,460,104
2022-09-07	33.420	34.510	33.420	34.480	30.970	3,070,273
2022-09-06	34.630	34.940	33.150	33.530	30.116	4,026,938
2022-09-02	35.250	35.590	34.390	34.530	31.015	4,273,752
2022-09-01	34.315	35.015	33.800	34.910	31.356	3,621,216
2022-08-31	35.630	35.840	34.655	34.730	31.194	3,533,453
2022-08-30	35.470	35.780	35.020	35.570	31.949	2,764,460
2022-08-29	34.800	35.420	34.450	35.120	31.545	2,221,801
2022-08-26	36.760	36.890	35.310	35.350	31.751	2,273,928
2022-08-25	36.000	37.215	35.970	36.770	33.027	2,613,649
2022-08-24	36.200	36.520	35.880	36.030	32.362	2,965,565
2022-08-23	35.510	36.680	35.510	36.240	32.550	3,579,830
2022-08-22	35.970	36.160	35.290	35.410	31.805	4,007,636
2022-08-19	37.570	37.580	36.525	36.830	33.080	4,768,819
2022-08-18	36.930	37.700	36.380	37.570	33.745	6,585,951
2022-08-17	36.470	37.540	36.080	37.110	33.332	6,224,685
2022-08-16	35.880	37.420	35.880	37.140	33.359	4,635,509
2022-08-15	35.400	36.045	35.390	35.930	32.272	2,846,120
2022-08-12	35.710	35.970	35.090	35.690	32.056	2,719,081
2022-08-11	35.050	35.980	34.925	35.500	31.886	2,620,335
2022-08-10	34.430	34.790	34.020	34.440	30.934	3,854,190
2022-08-09	34.320	34.320	32.340	33.290	29.901	4,580,070
2022-08-08	34.420	35.150	34.255	34.410	30.907	2,344,941
2022-08-05	33.450	34.160	33.330	34.080	30.610	1,962,591
2022-08-04	33.620	34.010	33.380	33.870	30.422	2,419,724
2022-08-03	33.540	34.100	33.430	33.830	30.386	2,118,245
2022-08-02	33.600	33.605	32.890	33.000	29.640	2,583,481
2022-08-01	33.520	34.125	33.170	34.000	30.539	2,575,579
2022-07-29	33.940	34.060	33.230	33.630	30.206	2,348,257
2022-07-28	34.130	34.230	33.150	34.030	30.565	2,778,322
2022-07-27	32.990	33.830	32.530	33.730	30.296	3,161,349
2022-07-26	33.260	33.660	32.330	32.520	29.209	3,011,524
2022-07-25	34.150	34.205	33.430	34.100	30.628	2,141,424
2022-07-22	34.230	34.530	33.500	33.950	30.494	2,472,679
2022-07-21	33.410	34.110	32.750	34.030	30.565	2,832,378
2022-07-20	33.080	33.890	32.920	33.830	30.386	4,674,288
2022-07-19	32.010	33.380	31.890	32.980	29.622	3,533,556
2022-07-18	31.440	32.290	31.250	31.440	28.239	3,383,459
2022-07-15	31.450	31.750	30.435	30.800	27.664	2,548,453
2022-07-14	30.760	31.220	30.420	31.100	27.934	2,110,067
2022-07-13	30.740	31.580	30.460	31.400	28.203	3,971,535
2022-07-12	30.660	31.650	30.660	31.260	28.077	3,464,069
2022-07-11	31.360	31.460	30.270	30.880	27.736	2,786,794
2022-07-08	31.910	32.030	31.060	31.820	28.580	2,225,384
2022-07-07	30.920	32.120	30.760	32.060	28.796	3,120,330
2022-07-06	31.310	31.640	30.235	30.640	27.521	3,555,034
2022-07-05	30.160	31.390	30.070	31.340	28.149	4,471,802
2022-07-01	30.470	31.140	30.050	30.820	27.682	3,231,899

← NewerPage 18 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.