Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.020	36.575	35.600	36.210	32.285	3,251,522
2022-04-01	37.400	37.470	35.815	36.110	32.196	3,410,393
2022-03-31	38.760	38.920	36.990	37.150	33.123	4,266,509
2022-03-30	39.840	40.090	38.960	39.170	34.925	3,088,786
2022-03-29	39.420	40.350	39.340	40.160	35.807	3,028,205
2022-03-28	38.150	38.457	37.830	38.400	34.238	2,278,171
2022-03-25	37.910	38.600	37.760	38.450	34.283	2,529,295
2022-03-24	37.900	37.900	37.270	37.650	33.569	4,547,870
2022-03-23	37.440	37.750	37.215	37.530	33.462	5,276,332
2022-03-22	38.380	39.130	37.580	37.850	33.748	5,512,718
2022-03-21	38.550	38.700	37.280	37.880	33.774	3,662,159
2022-03-18	36.800	38.450	36.700	38.410	34.247	9,840,982
2022-03-17	36.630	37.430	36.421	37.430	33.373	4,046,258
2022-03-16	35.940	37.860	35.680	37.060	33.043	4,666,572
2022-03-15	34.570	35.890	34.090	35.150	31.340	5,855,277
2022-03-14	34.430	34.730	33.380	33.740	30.083	5,387,967
2022-03-11	35.930	36.000	34.280	34.350	30.627	4,689,930
2022-03-10	35.060	36.280	34.750	35.570	31.715	4,439,103
2022-03-09	34.040	36.130	34.040	35.880	31.991	6,329,687
2022-03-08	32.410	33.880	31.705	32.430	28.915	6,013,482
2022-03-07	36.170	36.450	31.775	32.120	28.639	9,428,948
2022-03-04	39.160	39.360	36.335	36.450	32.499	6,026,505
2022-03-03	41.110	41.400	39.410	39.800	35.486	4,024,703
2022-03-02	39.290	41.680	39.290	41.350	36.645	6,778,520
2022-03-01	40.630	41.000	38.580	38.810	34.394	4,548,456
2022-02-28	39.960	41.170	39.736	40.900	36.247	3,498,641
2022-02-25	39.230	40.880	39.140	40.760	36.122	3,799,427
2022-02-24	37.920	39.260	37.600	39.160	34.705	4,223,548
2022-02-23	39.950	40.195	39.060	39.160	34.705	3,797,876
2022-02-22	39.000	40.230	38.880	39.560	35.059	4,307,406
2022-02-18	39.840	40.560	39.420	39.470	34.979	3,195,908
2022-02-17	40.530	41.061	39.690	39.850	35.316	2,936,228
2022-02-16	40.490	41.220	40.360	40.930	36.273	3,414,210
2022-02-15	39.610	40.960	39.565	40.720	36.087	3,265,399
2022-02-14	39.440	39.680	38.730	39.050	34.607	3,788,679
2022-02-11	40.700	40.740	38.940	39.180	34.722	4,801,163
2022-02-10	40.680	42.120	40.200	40.720	36.087	5,325,294
2022-02-09	39.970	40.785	39.610	40.710	36.078	3,958,979
2022-02-08	38.830	39.880	38.550	39.590	35.086	4,908,921
2022-02-07	38.750	38.930	38.110	38.650	34.253	3,322,326
2022-02-04	38.030	38.760	37.550	38.470	34.093	2,817,956
2022-02-03	38.640	39.900	38.150	38.330	33.969	3,132,656
2022-02-02	40.450	40.550	38.480	39.110	34.660	4,217,661
2022-02-01	38.300	38.860	37.960	38.750	34.341	2,448,461
2022-01-31	37.210	38.040	37.090	37.950	33.632	2,751,267
2022-01-28	37.300	37.710	36.395	37.630	33.349	2,785,862
2022-01-27	37.430	38.250	36.765	37.060	32.843	2,715,868
2022-01-26	38.110	38.470	36.290	36.780	32.595	2,661,615
2022-01-25	37.100	37.860	36.550	37.460	33.198	2,572,637
2022-01-24	35.860	38.190	35.370	38.190	33.845	4,949,494
2022-01-21	36.720	37.670	36.315	36.550	32.391	3,371,198
2022-01-20	37.420	38.380	36.660	36.760	32.578	2,392,068
2022-01-19	37.855	38.290	37.455	37.460	33.198	2,607,420
2022-01-18	37.900	37.980	37.260	37.470	33.207	3,090,268
2022-01-14	38.600	38.890	37.528	38.370	34.004	3,114,995
2022-01-13	38.670	39.725	38.450	39.230	34.767	2,604,607
2022-01-12	38.400	38.845	37.745	38.550	34.164	2,438,906
2022-01-11	37.500	38.240	36.890	38.210	33.863	2,943,064
2022-01-10	38.590	38.900	36.810	37.500	33.233	5,200,477
2022-01-07	41.180	41.380	39.320	39.340	34.864	3,045,783

← NewerPage 20 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.