Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 112.30 | 113.08 | 106.84 | 108.48 | 106.70 | 6,014,174 |
| 2025-08-06 | 111.65 | 112.58 | 110.79 | 112.15 | 110.31 | 4,088,211 |
| 2025-08-05 | 111.57 | 112.49 | 109.64 | 111.49 | 109.66 | 4,090,338 |
| 2025-08-04 | 108.21 | 111.93 | 107.68 | 111.89 | 110.05 | 4,247,232 |
| 2025-08-01 | 105.94 | 106.42 | 103.76 | 106.31 | 104.56 | 4,508,898 |
| 2025-07-31 | 107.66 | 109.39 | 107.60 | 108.03 | 106.25 | 3,343,048 |
| 2025-07-30 | 106.93 | 108.82 | 106.93 | 108.20 | 106.42 | 3,724,166 |
| 2025-07-29 | 108.30 | 108.32 | 105.74 | 107.40 | 105.63 | 5,418,053 |
| 2025-07-28 | 108.67 | 110.44 | 108.52 | 110.42 | 108.60 | 3,113,863 |
| 2025-07-25 | 110.06 | 110.22 | 107.09 | 108.34 | 106.56 | 3,518,513 |
| 2025-07-24 | 109.14 | 109.34 | 107.54 | 108.43 | 106.65 | 3,211,283 |
| 2025-07-23 | 106.81 | 109.60 | 106.65 | 109.17 | 107.38 | 3,486,003 |
| 2025-07-22 | 106.67 | 107.34 | 103.92 | 106.25 | 104.50 | 4,411,326 |
| 2025-07-21 | 103.69 | 107.40 | 103.69 | 106.41 | 104.66 | 4,718,029 |
| 2025-07-18 | 102.51 | 104.23 | 101.79 | 103.42 | 101.72 | 3,404,179 |
| 2025-07-17 | 100.88 | 102.31 | 100.10 | 102.16 | 100.48 | 3,381,897 |
| 2025-07-16 | 101.83 | 102.25 | 100.00 | 100.67 | 99.015 | 3,353,092 |
| 2025-07-15 | 101.00 | 101.83 | 99.660 | 101.60 | 99.930 | 4,221,719 |
| 2025-07-14 | 98.810 | 101.74 | 98.430 | 101.55 | 99.880 | 5,269,523 |
| 2025-07-11 | 97.760 | 98.650 | 96.800 | 98.430 | 96.812 | 3,108,130 |
| 2025-07-10 | 95.880 | 98.250 | 95.590 | 97.640 | 96.035 | 4,330,288 |
| 2025-07-09 | 92.950 | 95.600 | 92.830 | 95.310 | 93.743 | 5,178,918 |
| 2025-07-08 | 92.900 | 93.480 | 90.670 | 92.210 | 90.694 | 3,706,166 |
| 2025-07-07 | 90.460 | 92.620 | 90.350 | 92.470 | 90.950 | 4,916,958 |
| 2025-07-03 | 87.430 | 90.840 | 86.680 | 90.200 | 88.717 | 4,388,372 |
| 2025-07-02 | 86.670 | 87.770 | 84.390 | 86.480 | 85.058 | 3,371,238 |
| 2025-07-01 | 86.600 | 89.180 | 86.600 | 86.940 | 85.511 | 3,704,808 |
| 2025-06-30 | 87.370 | 88.030 | 86.960 | 87.810 | 86.366 | 2,724,431 |
| 2025-06-27 | 86.770 | 87.860 | 85.883 | 87.110 | 85.678 | 7,820,125 |
| 2025-06-26 | 85.580 | 86.610 | 84.120 | 86.220 | 84.802 | 2,722,449 |
| 2025-06-25 | 87.180 | 87.310 | 85.170 | 85.420 | 84.016 | 2,800,065 |
| 2025-06-24 | 87.180 | 87.800 | 86.410 | 87.260 | 85.825 | 3,187,827 |
| 2025-06-23 | 83.540 | 86.040 | 83.265 | 85.750 | 84.340 | 3,387,642 |
| 2025-06-20 | 84.940 | 85.310 | 83.950 | 84.330 | 82.944 | 4,336,790 |
| 2025-06-18 | 83.050 | 85.327 | 83.000 | 84.240 | 82.855 | 3,571,503 |
| 2025-06-17 | 82.815 | 83.710 | 82.530 | 82.760 | 81.399 | 3,343,976 |
| 2025-06-16 | 80.510 | 84.640 | 80.350 | 84.260 | 82.875 | 4,222,068 |
| 2025-06-13 | 81.140 | 81.750 | 78.590 | 78.910 | 77.613 | 3,129,742 |
| 2025-06-12 | 82.310 | 82.588 | 81.150 | 82.200 | 80.849 | 2,908,468 |
| 2025-06-11 | 81.085 | 82.500 | 81.085 | 81.750 | 80.406 | 3,236,194 |
| 2025-06-10 | 79.760 | 80.450 | 79.310 | 79.910 | 78.596 | 2,870,724 |
| 2025-06-09 | 79.370 | 80.050 | 78.250 | 79.260 | 77.957 | 2,292,508 |
| 2025-06-06 | 78.950 | 79.515 | 77.860 | 78.950 | 77.652 | 2,406,881 |
| 2025-06-05 | 77.810 | 79.895 | 77.790 | 79.220 | 77.573 | 2,797,136 |
| 2025-06-04 | 78.560 | 79.360 | 78.210 | 78.320 | 76.692 | 2,468,713 |
| 2025-06-03 | 78.500 | 79.270 | 78.210 | 78.700 | 77.064 | 2,504,718 |
| 2025-06-02 | 78.650 | 79.000 | 76.920 | 78.560 | 76.927 | 2,611,483 |
| 2025-05-30 | 77.720 | 78.950 | 77.270 | 78.550 | 76.917 | 2,870,076 |
| 2025-05-29 | 80.860 | 80.900 | 77.920 | 78.440 | 76.810 | 4,834,156 |
| 2025-05-28 | 80.830 | 81.470 | 80.000 | 80.420 | 78.748 | 2,532,702 |
| 2025-05-27 | 78.665 | 81.300 | 78.280 | 80.900 | 79.218 | 5,462,158 |
| 2025-05-23 | 77.160 | 77.840 | 76.290 | 76.870 | 75.272 | 3,937,390 |
| 2025-05-22 | 79.530 | 79.980 | 78.850 | 78.990 | 77.348 | 2,820,157 |
| 2025-05-21 | 81.570 | 81.640 | 79.690 | 79.720 | 78.063 | 3,794,590 |
| 2025-05-20 | 82.750 | 83.515 | 82.085 | 82.520 | 80.805 | 2,343,542 |
| 2025-05-19 | 81.130 | 83.240 | 81.130 | 82.370 | 80.658 | 2,512,257 |
| 2025-05-16 | 83.590 | 83.780 | 82.500 | 82.820 | 81.098 | 2,552,840 |
| 2025-05-15 | 82.660 | 83.920 | 82.160 | 83.240 | 81.510 | 2,940,958 |
| 2025-05-14 | 83.610 | 84.749 | 82.970 | 83.260 | 81.529 | 4,863,777 |
| 2025-05-13 | 82.890 | 84.750 | 82.410 | 83.600 | 81.862 | 3,592,409 |
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.