Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	41.590	42.050	40.750	41.450	36.734	2,148,367
2022-01-05	41.710	42.360	41.090	41.280	36.583	4,091,655
2022-01-04	41.420	42.240	41.220	41.650	36.911	2,252,368
2022-01-03	41.010	41.780	40.700	40.810	36.167	2,267,497
2021-12-31	40.620	40.829	39.990	40.600	35.981	2,070,613
2021-12-30	40.480	41.210	40.480	40.810	36.167	2,855,160
2021-12-29	40.620	40.810	40.250	40.590	35.972	2,688,919
2021-12-28	41.000	41.710	40.560	40.590	35.972	1,914,309
2021-12-27	41.410	41.550	40.960	41.120	36.442	2,800,740
2021-12-23	41.310	41.550	40.940	41.260	36.566	1,846,976
2021-12-22	40.850	41.450	40.630	41.080	36.406	2,203,908
2021-12-21	40.000	41.180	39.970	40.930	36.273	2,809,105
2021-12-20	40.530	40.530	38.620	39.330	34.855	4,363,431
2021-12-17	40.650	41.690	40.160	41.260	36.566	4,742,456
2021-12-16	41.990	42.570	41.090	41.180	36.495	4,146,044
2021-12-15	42.340	42.760	40.550	41.760	37.009	4,623,219
2021-12-14	41.900	42.990	41.680	42.460	37.629	5,785,944
2021-12-13	43.220	43.580	41.320	42.050	37.266	3,438,398
2021-12-10	43.250	43.510	42.900	43.230	38.311	2,555,537
2021-12-09	43.200	44.350	43.180	43.250	38.329	2,277,448
2021-12-08	43.590	44.040	43.360	43.520	38.568	3,192,331
2021-12-07	43.100	44.240	43.080	43.700	38.728	3,414,720
2021-12-06	41.550	42.740	41.310	42.360	37.540	4,082,492
2021-12-03	41.190	41.690	40.110	40.820	36.176	3,719,499
2021-12-02	39.160	41.170	38.995	40.950	36.291	4,070,116
2021-12-01	41.170	42.140	38.870	38.880	34.235	4,372,780
2021-11-30	41.320	41.630	39.530	40.120	35.327	4,526,600
2021-11-29	42.430	42.750	41.220	41.740	36.753	3,389,475
2021-11-26	42.837	42.837	40.560	41.800	36.806	3,411,356
2021-11-24	45.030	45.030	43.620	44.070	38.805	5,723,907
2021-11-23	45.960	46.580	45.360	45.990	40.495	3,328,827
2021-11-22	46.250	47.050	46.060	46.200	40.680	3,016,754
2021-11-19	45.840	46.560	45.680	45.990	40.495	3,030,201
2021-11-18	45.680	46.070	45.305	45.840	40.363	6,162,078
2021-11-17	45.350	45.590	44.840	45.190	39.791	2,403,509
2021-11-16	45.100	46.080	44.935	45.590	40.143	2,318,505
2021-11-15	45.530	45.610	44.410	44.900	39.536	4,118,055
2021-11-12	46.500	46.740	45.390	45.530	40.090	4,219,551
2021-11-11	44.800	47.020	44.710	46.180	40.663	9,926,481
2021-11-10	41.800	43.276	41.800	42.610	37.519	5,754,915
2021-11-09	42.440	42.750	41.580	42.470	37.396	3,664,145
2021-11-08	42.660	42.890	41.865	42.350	37.290	2,756,161
2021-11-05	42.810	43.390	42.200	42.510	37.431	5,027,691
2021-11-04	41.870	42.940	41.845	41.970	36.956	4,413,976
2021-11-03	41.110	42.170	40.820	41.820	36.824	4,026,740
2021-11-02	39.690	40.000	39.150	39.640	34.904	3,087,947
2021-11-01	38.890	39.665	38.700	39.390	34.684	3,586,638
2021-10-29	38.920	39.430	38.560	38.980	34.323	1,926,668
2021-10-28	38.400	39.690	38.070	39.000	34.340	3,109,076
2021-10-27	38.900	38.900	38.030	38.060	33.513	2,080,713
2021-10-26	39.930	40.100	39.070	39.110	34.437	2,554,537
2021-10-25	38.760	39.850	38.620	39.640	34.904	1,837,164
2021-10-22	38.820	38.940	38.380	38.620	34.006	1,507,966
2021-10-21	38.940	39.390	38.455	38.750	34.120	2,205,344
2021-10-20	38.390	39.340	38.390	38.630	34.015	2,529,887

← NewerPage 21 of 21 · 1,255 trading days

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.