Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 145.52 | 147.58 | 144.42 | 146.47 | 145.50 | 1,524,419 |
| 2026-04-24 | 147.68 | 148.70 | 145.68 | 145.89 | 144.93 | 1,186,968 |
| 2026-04-23 | 148.59 | 149.97 | 144.71 | 146.45 | 145.48 | 1,358,491 |
| 2026-04-22 | 151.54 | 152.67 | 145.53 | 146.17 | 145.20 | 2,054,797 |
| 2026-04-21 | 152.91 | 154.34 | 148.16 | 150.50 | 149.51 | 2,547,323 |
| 2026-04-20 | 155.18 | 156.40 | 152.69 | 153.61 | 152.59 | 1,663,705 |
| 2026-04-17 | 155.06 | 158.56 | 153.29 | 155.85 | 154.82 | 2,368,125 |
| 2026-04-16 | 151.45 | 152.05 | 149.12 | 150.69 | 149.69 | 1,438,036 |
| 2026-04-15 | 149.78 | 152.42 | 149.73 | 151.37 | 150.37 | 1,336,278 |
| 2026-04-14 | 150.77 | 153.26 | 150.47 | 150.87 | 149.87 | 1,451,388 |
| 2026-04-13 | 148.94 | 150.58 | 147.70 | 149.97 | 148.98 | 1,490,750 |
| 2026-04-10 | 152.73 | 153.42 | 147.98 | 150.30 | 149.31 | 1,338,556 |
| 2026-04-09 | 150.10 | 154.48 | 149.27 | 152.62 | 151.61 | 1,372,718 |
| 2026-04-08 | 147.08 | 152.12 | 147.08 | 150.57 | 149.57 | 1,945,191 |
| 2026-04-07 | 141.70 | 142.55 | 138.20 | 140.20 | 139.27 | 1,708,587 |
| 2026-04-06 | 140.09 | 143.81 | 140.05 | 143.70 | 142.75 | 1,568,362 |
| 2026-04-02 | 139.75 | 145.20 | 139.13 | 141.20 | 140.27 | 1,183,909 |
| 2026-04-01 | 142.72 | 146.02 | 141.39 | 144.35 | 143.40 | 1,696,552 |
| 2026-03-31 | 139.69 | 143.06 | 138.23 | 141.11 | 140.18 | 1,782,912 |
| 2026-03-30 | 140.96 | 141.58 | 136.44 | 136.92 | 136.02 | 1,572,165 |
| 2026-03-27 | 140.00 | 142.04 | 137.33 | 138.84 | 137.92 | 1,601,999 |
| 2026-03-26 | 145.16 | 147.46 | 141.34 | 141.41 | 140.48 | 1,866,896 |
| 2026-03-25 | 146.18 | 149.53 | 145.22 | 146.18 | 145.21 | 1,469,139 |
| 2026-03-24 | 142.92 | 144.18 | 139.92 | 144.02 | 143.07 | 1,669,952 |
| 2026-03-23 | 144.31 | 148.35 | 143.26 | 144.42 | 143.47 | 1,844,704 |
| 2026-03-20 | 142.20 | 143.16 | 138.37 | 140.88 | 139.95 | 4,943,638 |
| 2026-03-19 | 138.86 | 143.26 | 137.27 | 142.80 | 141.86 | 1,697,419 |
| 2026-03-18 | 142.51 | 143.77 | 140.03 | 140.29 | 139.36 | 1,562,135 |
| 2026-03-17 | 143.13 | 144.41 | 142.72 | 143.16 | 142.21 | 1,162,667 |
| 2026-03-16 | 144.06 | 146.94 | 141.48 | 141.78 | 140.84 | 1,527,727 |
| 2026-03-13 | 143.54 | 145.45 | 141.98 | 142.10 | 141.16 | 1,505,050 |
| 2026-03-12 | 143.36 | 145.28 | 141.58 | 142.67 | 141.73 | 2,096,727 |
| 2026-03-11 | 147.52 | 149.43 | 145.23 | 145.42 | 144.46 | 2,586,964 |
| 2026-03-10 | 145.66 | 151.87 | 144.80 | 148.27 | 147.29 | 2,276,158 |
| 2026-03-09 | 140.55 | 145.70 | 137.85 | 145.50 | 144.54 | 2,253,535 |
| 2026-03-06 | 146.33 | 147.65 | 143.42 | 144.15 | 143.20 | 1,772,065 |
| 2026-03-05 | 153.82 | 154.59 | 147.19 | 149.60 | 148.21 | 2,720,697 |
| 2026-03-04 | 155.65 | 157.80 | 154.62 | 156.91 | 155.46 | 1,981,182 |
| 2026-03-03 | 151.90 | 156.25 | 150.15 | 154.42 | 152.99 | 2,023,479 |
| 2026-03-02 | 151.86 | 157.24 | 150.65 | 156.42 | 154.97 | 2,258,784 |
| 2026-02-27 | 157.79 | 158.20 | 154.25 | 155.47 | 154.03 | 3,056,676 |
| 2026-02-26 | 159.52 | 161.97 | 159.10 | 160.49 | 159.00 | 3,027,281 |
| 2026-02-25 | 154.86 | 157.00 | 153.66 | 156.92 | 155.47 | 2,294,954 |
| 2026-02-24 | 152.60 | 155.79 | 151.95 | 154.51 | 153.08 | 1,669,098 |
| 2026-02-23 | 154.10 | 155.30 | 149.64 | 152.97 | 151.55 | 2,423,016 |
| 2026-02-20 | 151.82 | 157.91 | 151.01 | 157.09 | 155.63 | 2,291,048 |
| 2026-02-19 | 153.87 | 154.57 | 151.70 | 152.30 | 150.89 | 1,327,471 |
| 2026-02-18 | 152.49 | 156.04 | 151.60 | 155.00 | 153.56 | 1,610,756 |
| 2026-02-17 | 154.00 | 156.80 | 151.89 | 153.85 | 152.42 | 2,065,784 |
| 2026-02-13 | 154.49 | 155.51 | 150.00 | 153.80 | 152.38 | 2,937,920 |
| 2026-02-12 | 155.75 | 158.28 | 151.75 | 152.66 | 151.25 | 2,400,774 |
| 2026-02-11 | 156.54 | 158.20 | 153.17 | 154.67 | 153.24 | 3,341,014 |
| 2026-02-10 | 155.62 | 157.00 | 151.79 | 153.18 | 151.76 | 2,978,609 |
| 2026-02-09 | 151.49 | 155.23 | 149.44 | 154.65 | 153.22 | 2,904,317 |
| 2026-02-06 | 145.43 | 153.13 | 144.38 | 152.10 | 150.69 | 3,250,375 |
| 2026-02-05 | 137.83 | 145.42 | 134.11 | 143.19 | 141.86 | 6,513,788 |
| 2026-02-04 | 127.93 | 130.69 | 124.31 | 129.92 | 128.72 | 4,477,615 |
| 2026-02-03 | 130.54 | 131.00 | 126.06 | 127.03 | 125.85 | 1,925,488 |
| 2026-02-02 | 127.41 | 129.70 | 125.39 | 129.67 | 128.47 | 2,784,464 |
| 2026-01-30 | 125.92 | 128.61 | 125.92 | 126.91 | 125.73 | 1,911,561 |
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.