Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 126.25 | 128.45 | 125.51 | 127.33 | 126.15 | 1,634,209 |
| 2026-01-28 | 128.93 | 128.99 | 124.75 | 126.00 | 124.83 | 1,881,797 |
| 2026-01-27 | 127.41 | 128.71 | 125.59 | 127.54 | 126.36 | 1,939,677 |
| 2026-01-26 | 129.32 | 130.40 | 126.00 | 126.18 | 125.01 | 2,207,363 |
| 2026-01-23 | 129.16 | 130.57 | 128.21 | 130.04 | 128.84 | 2,033,629 |
| 2026-01-22 | 132.64 | 133.30 | 128.69 | 129.52 | 128.32 | 2,786,885 |
| 2026-01-21 | 131.09 | 133.01 | 130.01 | 132.24 | 131.01 | 1,974,373 |
| 2026-01-20 | 129.14 | 133.72 | 128.16 | 129.16 | 127.96 | 2,810,144 |
| 2026-01-16 | 132.52 | 133.59 | 130.66 | 130.69 | 129.48 | 2,214,713 |
| 2026-01-15 | 133.54 | 135.97 | 132.46 | 133.06 | 131.83 | 1,757,216 |
| 2026-01-14 | 133.40 | 134.37 | 132.18 | 133.17 | 131.94 | 1,791,796 |
| 2026-01-13 | 133.29 | 135.65 | 132.66 | 134.38 | 133.13 | 2,556,292 |
| 2026-01-12 | 133.30 | 135.06 | 131.46 | 133.70 | 132.46 | 1,556,270 |
| 2026-01-09 | 134.04 | 136.04 | 133.11 | 134.35 | 133.11 | 1,669,342 |
| 2026-01-08 | 130.88 | 134.22 | 129.81 | 133.52 | 132.28 | 2,098,153 |
| 2026-01-07 | 132.55 | 133.46 | 129.86 | 130.97 | 129.76 | 2,105,541 |
| 2026-01-06 | 128.23 | 133.99 | 128.06 | 133.18 | 131.95 | 3,282,405 |
| 2026-01-05 | 129.65 | 130.70 | 128.07 | 128.53 | 127.34 | 2,907,516 |
| 2026-01-02 | 129.22 | 129.99 | 127.15 | 129.07 | 127.87 | 1,943,177 |
| 2025-12-31 | 129.62 | 129.72 | 127.67 | 127.77 | 126.59 | 1,303,305 |
| 2025-12-30 | 130.78 | 130.89 | 128.85 | 129.53 | 128.33 | 1,879,067 |
| 2025-12-29 | 129.43 | 131.28 | 129.01 | 130.34 | 129.13 | 1,929,671 |
| 2025-12-26 | 130.02 | 131.40 | 130.02 | 131.30 | 130.08 | 1,708,904 |
| 2025-12-24 | 129.71 | 130.93 | 129.01 | 130.20 | 128.99 | 776,334 |
| 2025-12-23 | 129.06 | 130.28 | 128.99 | 129.44 | 128.24 | 2,706,128 |
| 2025-12-22 | 126.67 | 129.60 | 125.19 | 128.97 | 127.78 | 2,585,988 |
| 2025-12-19 | 124.90 | 126.65 | 124.02 | 125.42 | 124.26 | 5,957,360 |
| 2025-12-18 | 123.84 | 127.54 | 123.20 | 125.40 | 124.24 | 3,852,471 |
| 2025-12-17 | 124.00 | 124.22 | 122.01 | 122.19 | 121.06 | 2,372,574 |
| 2025-12-16 | 124.00 | 124.50 | 121.95 | 123.09 | 121.95 | 2,353,531 |
| 2025-12-15 | 124.00 | 125.73 | 122.85 | 123.58 | 122.44 | 2,734,033 |
| 2025-12-12 | 124.19 | 125.18 | 121.12 | 123.21 | 122.07 | 2,832,316 |
| 2025-12-11 | 117.44 | 123.55 | 117.02 | 123.49 | 122.35 | 3,120,913 |
| 2025-12-10 | 117.92 | 118.49 | 114.39 | 117.73 | 116.64 | 3,948,253 |
| 2025-12-09 | 116.57 | 118.92 | 116.27 | 118.21 | 117.11 | 2,982,690 |
| 2025-12-08 | 116.00 | 118.47 | 115.51 | 117.27 | 116.18 | 3,492,148 |
| 2025-12-05 | 114.85 | 116.43 | 114.55 | 116.30 | 115.22 | 2,124,923 |
| 2025-12-04 | 110.91 | 115.62 | 110.78 | 115.06 | 113.60 | 3,382,143 |
| 2025-12-03 | 110.10 | 113.10 | 109.92 | 111.92 | 110.50 | 2,268,918 |
| 2025-12-02 | 112.42 | 113.35 | 108.62 | 109.26 | 107.87 | 3,244,302 |
| 2025-12-01 | 108.47 | 112.50 | 107.99 | 112.10 | 110.68 | 2,899,688 |
| 2025-11-28 | 110.89 | 111.07 | 109.14 | 109.28 | 107.89 | 975,919 |
| 2025-11-26 | 108.28 | 111.82 | 108.00 | 110.70 | 109.29 | 2,274,359 |
| 2025-11-25 | 105.12 | 108.69 | 104.50 | 107.68 | 106.31 | 3,269,442 |
| 2025-11-24 | 105.75 | 108.42 | 104.71 | 105.69 | 104.35 | 6,190,503 |
| 2025-11-21 | 102.64 | 106.67 | 100.47 | 105.24 | 103.90 | 3,582,558 |
| 2025-11-20 | 106.30 | 107.06 | 101.98 | 102.18 | 100.88 | 3,380,377 |
| 2025-11-19 | 103.18 | 105.46 | 102.68 | 104.41 | 103.08 | 4,832,450 |
| 2025-11-18 | 100.93 | 103.56 | 100.40 | 103.28 | 101.97 | 2,855,686 |
| 2025-11-17 | 101.50 | 102.00 | 100.23 | 101.74 | 100.45 | 3,246,808 |
| 2025-11-14 | 99.240 | 103.08 | 99.005 | 101.41 | 100.12 | 2,859,642 |
| 2025-11-13 | 103.83 | 104.10 | 100.00 | 100.76 | 99.479 | 2,834,577 |
| 2025-11-12 | 103.40 | 105.78 | 102.62 | 103.98 | 102.66 | 3,222,205 |
| 2025-11-11 | 104.95 | 106.03 | 101.96 | 102.04 | 100.74 | 3,060,444 |
| 2025-11-10 | 104.85 | 106.10 | 104.33 | 106.08 | 104.73 | 3,607,580 |
| 2025-11-07 | 99.000 | 104.03 | 99.000 | 103.68 | 102.36 | 6,671,449 |
| 2025-11-06 | 94.600 | 100.30 | 93.000 | 98.810 | 97.554 | 8,136,437 |
| 2025-11-05 | 106.18 | 109.96 | 105.29 | 109.31 | 107.92 | 4,145,745 |
| 2025-11-04 | 105.00 | 107.83 | 104.65 | 106.39 | 105.04 | 2,990,838 |
| 2025-11-03 | 109.20 | 110.00 | 104.10 | 106.33 | 104.98 | 4,348,619 |
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.