Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	141.03	143.55	138.68	139.13	138.61	1,674,854
2026-07-22	141.55	143.86	139.89	143.73	143.19	2,034,666
2026-07-21	143.76	143.76	140.51	142.16	141.62	1,656,016
2026-07-20	140.70	143.39	140.02	141.12	140.59	2,264,949
2026-07-17	141.38	144.11	140.81	141.46	140.93	2,324,452
2026-07-16	140.00	146.77	138.76	144.19	143.65	4,123,858
2026-07-15	137.05	141.37	137.05	140.26	139.73	2,369,535
2026-07-14	137.81	138.64	135.03	135.36	134.85	2,424,321
2026-07-13	139.89	140.74	135.09	136.13	135.62	3,104,536
2026-07-10	140.15	142.29	139.22	140.73	140.20	1,413,182
2026-07-09	140.00	141.64	137.00	139.93	139.40	2,010,751
2026-07-08	143.94	144.98	139.04	140.14	139.61	2,589,513
2026-07-07	146.29	147.70	143.47	146.30	145.75	2,427,558
2026-07-06	146.58	147.33	142.37	145.49	144.94	1,625,805
2026-07-02	145.42	149.08	142.86	144.21	143.67	2,705,758
2026-07-01	145.38	147.34	143.47	143.99	143.45	2,410,237
2026-06-30	145.00	148.57	144.05	146.38	145.83	3,170,740
2026-06-29	144.30	148.16	142.89	146.56	146.01	2,734,074
2026-06-26	144.66	148.78	143.87	146.00	145.45	6,371,014
2026-06-25	150.81	151.22	144.56	146.00	145.45	2,894,940
2026-06-24	150.04	152.34	149.24	149.75	149.19	2,018,323
2026-06-23	148.32	151.11	145.94	150.53	149.96	2,756,306
2026-06-22	144.93	149.57	143.20	149.20	148.64	2,991,933
2026-06-18	148.21	149.92	143.01	143.50	142.96	5,861,024
2026-06-17	149.24	152.66	145.72	145.87	145.32	2,246,480
2026-06-16	151.50	153.67	149.09	149.39	148.83	2,343,451
2026-06-15	150.13	156.74	149.98	150.99	150.42	3,558,685
2026-06-12	149.83	150.55	146.07	147.42	146.86	2,031,991
2026-06-11	142.53	145.41	141.32	145.39	144.84	2,173,811
2026-06-10	143.93	145.76	140.17	140.92	140.39	3,008,426
2026-06-09	143.01	147.41	142.31	145.62	145.07	2,380,154
2026-06-08	140.57	142.90	138.76	140.90	140.37	3,362,960
2026-06-05	138.36	140.81	136.62	140.10	139.57	3,127,604
2026-06-04	139.07	140.94	136.61	140.47	139.54	3,295,482
2026-06-03	137.15	139.66	135.48	139.61	138.69	2,448,640
2026-06-02	138.55	140.62	137.63	138.65	137.73	2,281,100
2026-06-01	145.46	145.46	137.59	138.81	137.89	2,173,144
2026-05-29	145.66	146.59	143.87	145.46	144.50	3,252,279
2026-05-28	137.62	145.56	136.89	145.39	144.43	2,211,257
2026-05-27	140.51	143.99	138.78	138.83	137.91	1,624,457
2026-05-26	140.30	141.57	138.90	140.62	139.69	1,533,190
2026-05-22	140.51	140.72	138.09	138.49	137.57	1,322,056
2026-05-21	135.84	140.30	134.39	139.11	138.19	2,658,386
2026-05-20	133.24	136.46	131.31	135.79	134.89	3,038,323
2026-05-19	130.15	132.83	129.08	131.63	130.76	2,127,567
2026-05-18	130.96	135.21	128.56	131.17	130.30	2,927,411
2026-05-15	128.86	130.64	128.48	129.32	128.47	2,897,240
2026-05-14	133.12	134.98	130.00	130.24	129.38	2,366,623
2026-05-13	132.07	134.29	130.38	132.70	131.82	4,197,180
2026-05-12	132.00	132.50	128.34	131.73	130.86	2,943,522
2026-05-11	135.04	137.17	132.02	133.34	132.46	3,184,992
2026-05-08	134.96	139.48	132.15	133.48	132.60	4,316,208
2026-05-07	135.36	140.00	128.76	130.52	129.66	6,457,815
2026-05-06	145.64	149.31	145.54	148.83	147.85	3,397,806
2026-05-05	140.92	142.86	139.16	141.39	140.46	2,134,387
2026-05-04	142.08	142.68	139.27	139.74	138.82	1,445,146
2026-05-01	145.25	145.28	142.50	142.74	141.80	1,440,603
2026-04-30	143.01	145.55	142.64	145.04	144.08	1,451,501
2026-04-29	142.33	143.66	141.50	141.60	140.66	1,679,811
2026-04-28	146.02	147.74	143.45	143.84	142.89	1,700,105

← NewerPage 2 of 79 · 4,728 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.