Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	30.380	30.960	29.900	30.520	27.413	3,399,408
2022-06-29	32.150	32.220	30.880	31.210	28.033	3,506,200
2022-06-28	33.210	33.720	32.155	32.220	28.940	3,027,537
2022-06-27	33.490	33.680	32.300	32.550	29.236	2,924,479
2022-06-24	32.680	33.620	32.560	33.330	29.937	4,001,665
2022-06-23	31.400	32.170	31.190	32.090	28.823	3,508,847
2022-06-22	31.610	32.090	30.970	31.110	27.943	4,194,483
2022-06-21	32.860	33.120	31.760	32.150	28.877	3,584,576
2022-06-17	30.450	32.365	30.450	32.100	28.832	8,644,799
2022-06-16	31.700	31.825	30.130	30.520	27.413	4,776,843
2022-06-15	32.640	33.282	32.180	32.700	29.371	5,095,269
2022-06-14	31.020	32.095	30.970	31.600	28.383	3,997,790
2022-06-13	31.620	31.930	30.365	30.930	27.781	4,770,948
2022-06-10	33.550	33.830	32.670	32.700	29.371	4,034,292
2022-06-09	34.490	34.840	34.210	34.340	30.844	2,572,244
2022-06-08	34.500	35.190	34.280	34.810	31.266	3,369,038
2022-06-07	33.860	35.200	33.480	34.890	31.338	3,134,871
2022-06-06	34.950	35.190	34.310	34.620	31.095	3,975,776
2022-06-03	34.610	35.300	34.440	34.880	31.329	2,200,721
2022-06-02	34.440	35.230	34.380	35.160	31.580	2,904,007
2022-06-01	35.030	35.520	33.700	34.140	30.440	3,834,602
2022-05-31	34.440	34.965	33.720	34.500	30.761	5,689,213
2022-05-27	33.330	34.340	33.330	34.340	30.618	3,029,895
2022-05-26	32.110	33.710	32.110	33.400	29.780	3,272,546
2022-05-25	29.580	31.830	29.550	31.520	28.104	4,174,881
2022-05-24	30.820	30.820	29.780	30.040	26.784	6,116,125
2022-05-23	31.920	32.070	30.840	31.300	27.908	4,137,484
2022-05-20	31.660	31.805	30.530	31.410	28.006	5,084,200
2022-05-19	31.250	31.950	30.935	30.970	27.613	4,035,570
2022-05-18	31.500	33.020	31.100	31.850	28.398	5,085,888
2022-05-17	32.790	33.400	31.950	33.030	29.450	6,204,825
2022-05-16	31.260	32.640	31.250	32.030	28.558	6,263,288
2022-05-13	30.420	32.180	30.330	31.510	28.095	6,160,888
2022-05-12	28.270	31.570	28.100	30.630	27.310	11,917,874
2022-05-11	28.410	28.530	26.390	26.520	23.646	8,022,363
2022-05-10	29.250	29.400	27.690	28.290	25.224	7,173,080
2022-05-09	29.800	30.450	28.679	28.840	25.714	8,051,400
2022-05-06	30.980	31.194	29.600	30.340	27.052	4,126,648
2022-05-05	32.790	32.870	30.990	31.480	28.068	4,078,707
2022-05-04	32.800	33.330	31.475	33.250	29.646	3,418,991
2022-05-03	33.480	33.745	32.280	32.740	29.191	4,188,025
2022-05-02	33.010	33.630	32.520	33.600	29.958	2,307,900
2022-04-29	33.430	33.898	32.765	32.920	29.352	2,599,260
2022-04-28	33.000	33.665	32.280	33.400	29.780	3,513,289
2022-04-27	32.270	33.500	32.070	32.720	29.174	5,718,934
2022-04-26	32.960	33.040	32.010	32.440	28.924	2,514,209
2022-04-25	32.670	33.195	32.190	33.170	29.575	4,596,512
2022-04-22	33.980	34.120	32.865	32.960	29.388	2,804,913
2022-04-21	35.460	35.850	34.210	34.540	30.796	2,949,703
2022-04-20	35.640	35.900	34.930	34.960	31.171	2,080,787
2022-04-19	34.220	35.720	34.120	35.320	31.492	3,236,880
2022-04-18	33.890	34.333	33.500	33.910	30.235	3,940,514
2022-04-14	34.570	35.000	33.460	33.740	30.083	4,329,428
2022-04-13	34.100	34.840	34.100	34.430	30.698	3,145,418
2022-04-12	34.200	35.000	33.955	34.060	30.368	3,592,004
2022-04-11	32.910	34.770	32.640	33.550	29.914	4,123,075
2022-04-08	33.230	34.170	32.690	33.250	29.646	3,800,535
2022-04-07	33.530	33.790	32.310	33.300	29.691	4,137,560
2022-04-06	34.070	34.240	32.980	33.590	29.949	4,599,626
2022-04-05	35.660	35.920	34.345	34.460	30.725	3,745,955

← NewerPage 19 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.