Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 111.62 | 112.66 | 109.51 | 109.82 | 108.42 | 3,215,607 |
| 2025-10-30 | 112.05 | 113.23 | 110.01 | 111.37 | 109.95 | 3,207,451 |
| 2025-10-29 | 112.67 | 113.96 | 111.58 | 112.92 | 111.48 | 2,714,686 |
| 2025-10-28 | 114.22 | 115.09 | 112.65 | 113.11 | 111.67 | 2,397,865 |
| 2025-10-27 | 116.38 | 116.38 | 112.66 | 114.97 | 113.51 | 2,959,671 |
| 2025-10-24 | 114.94 | 116.03 | 113.87 | 114.71 | 113.25 | 1,465,486 |
| 2025-10-23 | 114.78 | 116.40 | 114.17 | 114.90 | 113.44 | 2,289,494 |
| 2025-10-22 | 117.19 | 118.45 | 114.19 | 115.33 | 113.86 | 2,461,276 |
| 2025-10-21 | 117.87 | 117.95 | 116.00 | 117.14 | 115.65 | 2,091,756 |
| 2025-10-20 | 117.64 | 117.75 | 115.83 | 116.34 | 114.86 | 1,442,364 |
| 2025-10-17 | 115.67 | 117.30 | 115.10 | 116.82 | 115.34 | 1,908,490 |
| 2025-10-16 | 117.43 | 118.38 | 115.68 | 116.51 | 115.03 | 1,432,079 |
| 2025-10-15 | 117.25 | 118.56 | 116.09 | 116.69 | 115.21 | 2,593,820 |
| 2025-10-14 | 112.65 | 117.31 | 111.35 | 116.26 | 114.78 | 2,004,975 |
| 2025-10-13 | 111.75 | 114.55 | 111.37 | 114.06 | 112.61 | 2,563,435 |
| 2025-10-10 | 112.94 | 113.08 | 108.14 | 108.22 | 106.84 | 2,231,206 |
| 2025-10-09 | 116.22 | 116.22 | 112.30 | 113.48 | 112.04 | 1,809,541 |
| 2025-10-08 | 116.06 | 116.83 | 115.00 | 116.81 | 115.33 | 1,623,120 |
| 2025-10-07 | 116.16 | 116.16 | 112.88 | 115.26 | 113.80 | 2,045,323 |
| 2025-10-06 | 115.70 | 117.14 | 113.91 | 115.49 | 114.02 | 2,437,867 |
| 2025-10-03 | 116.38 | 117.77 | 114.85 | 114.92 | 113.46 | 1,914,826 |
| 2025-10-02 | 114.75 | 115.90 | 113.42 | 115.56 | 114.09 | 2,261,859 |
| 2025-10-01 | 112.03 | 114.20 | 111.62 | 113.83 | 112.38 | 3,187,480 |
| 2025-09-30 | 111.95 | 113.88 | 109.99 | 113.22 | 111.78 | 3,586,740 |
| 2025-09-29 | 110.50 | 111.58 | 108.58 | 111.46 | 110.04 | 2,826,573 |
| 2025-09-26 | 108.25 | 109.06 | 107.12 | 109.05 | 107.66 | 2,221,046 |
| 2025-09-25 | 111.62 | 112.00 | 106.26 | 107.80 | 106.43 | 4,191,222 |
| 2025-09-24 | 115.88 | 117.00 | 113.22 | 113.42 | 111.98 | 3,279,085 |
| 2025-09-23 | 113.92 | 116.49 | 113.13 | 116.14 | 114.66 | 2,711,596 |
| 2025-09-22 | 114.17 | 114.71 | 112.35 | 113.88 | 112.43 | 3,408,686 |
| 2025-09-19 | 113.53 | 115.35 | 112.96 | 114.19 | 112.74 | 5,658,342 |
| 2025-09-18 | 110.61 | 113.46 | 110.16 | 113.30 | 111.86 | 3,006,929 |
| 2025-09-17 | 110.07 | 111.02 | 108.73 | 109.88 | 108.48 | 3,127,105 |
| 2025-09-16 | 110.16 | 110.16 | 107.76 | 109.50 | 108.11 | 2,885,309 |
| 2025-09-15 | 106.27 | 111.49 | 106.20 | 110.17 | 108.77 | 3,415,471 |
| 2025-09-12 | 106.06 | 108.00 | 105.56 | 106.47 | 105.12 | 2,940,834 |
| 2025-09-11 | 106.83 | 107.35 | 105.22 | 106.87 | 105.51 | 3,860,021 |
| 2025-09-10 | 107.03 | 107.52 | 101.60 | 105.30 | 103.96 | 5,118,620 |
| 2025-09-09 | 104.82 | 105.25 | 102.49 | 105.18 | 103.84 | 2,909,777 |
| 2025-09-08 | 105.67 | 105.89 | 102.84 | 104.82 | 103.49 | 4,096,943 |
| 2025-09-05 | 105.73 | 106.00 | 102.97 | 104.18 | 102.86 | 2,489,426 |
| 2025-09-04 | 104.70 | 105.85 | 103.74 | 105.82 | 104.08 | 3,150,936 |
| 2025-09-03 | 103.00 | 105.34 | 102.81 | 104.43 | 102.71 | 3,190,094 |
| 2025-09-02 | 100.16 | 103.15 | 99.870 | 102.79 | 101.10 | 3,423,763 |
| 2025-08-29 | 102.16 | 103.50 | 101.34 | 101.82 | 100.15 | 3,047,990 |
| 2025-08-28 | 101.63 | 102.69 | 101.08 | 102.61 | 100.92 | 3,131,494 |
| 2025-08-27 | 100.80 | 101.24 | 99.860 | 100.98 | 99.320 | 3,668,708 |
| 2025-08-26 | 98.495 | 101.66 | 98.495 | 100.70 | 99.044 | 15,804,009 |
| 2025-08-25 | 99.660 | 100.41 | 97.925 | 98.470 | 96.851 | 3,579,338 |
| 2025-08-22 | 98.250 | 99.990 | 97.560 | 99.660 | 98.021 | 3,103,961 |
| 2025-08-21 | 98.290 | 98.670 | 97.540 | 98.390 | 96.772 | 2,293,389 |
| 2025-08-20 | 97.730 | 99.540 | 97.240 | 98.870 | 97.244 | 3,844,574 |
| 2025-08-19 | 99.870 | 100.76 | 97.450 | 97.920 | 96.310 | 4,002,245 |
| 2025-08-18 | 100.45 | 101.50 | 98.180 | 99.910 | 98.267 | 4,640,055 |
| 2025-08-15 | 96.140 | 101.03 | 95.700 | 100.74 | 99.084 | 6,809,734 |
| 2025-08-14 | 95.950 | 99.270 | 92.620 | 95.690 | 94.117 | 13,353,171 |
| 2025-08-13 | 112.00 | 114.05 | 111.50 | 113.53 | 111.66 | 6,594,476 |
| 2025-08-12 | 109.27 | 111.81 | 108.64 | 110.86 | 109.04 | 3,803,880 |
| 2025-08-11 | 109.18 | 110.26 | 107.83 | 107.96 | 106.19 | 4,417,113 |
| 2025-08-08 | 109.17 | 109.87 | 107.77 | 109.09 | 107.30 | 3,243,773 |
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.