Tapestry, Inc. historical data

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

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

← NewerPage 3 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.