Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 82.890 | 84.750 | 82.410 | 83.600 | 81.862 | 3,592,409 |
| 2025-05-12 | 83.290 | 84.880 | 81.170 | 82.660 | 80.942 | 5,627,323 |
| 2025-05-09 | 78.370 | 79.030 | 77.310 | 78.010 | 76.388 | 4,311,749 |
| 2025-05-08 | 79.190 | 80.990 | 75.480 | 77.540 | 75.928 | 10,699,392 |
| 2025-05-07 | 74.010 | 75.600 | 73.650 | 74.750 | 73.196 | 8,342,832 |
| 2025-05-06 | 72.140 | 74.330 | 71.985 | 73.310 | 71.786 | 4,466,834 |
| 2025-05-05 | 72.400 | 74.250 | 72.400 | 73.290 | 71.767 | 4,007,235 |
| 2025-05-02 | 71.710 | 72.815 | 70.810 | 72.760 | 71.248 | 4,502,811 |
| 2025-05-01 | 70.630 | 71.460 | 70.400 | 70.490 | 69.025 | 4,675,315 |
| 2025-04-30 | 68.810 | 70.710 | 67.218 | 70.650 | 69.181 | 4,418,892 |
| 2025-04-29 | 68.795 | 70.150 | 68.260 | 70.040 | 68.584 | 3,134,614 |
| 2025-04-28 | 68.810 | 69.710 | 68.260 | 69.260 | 67.820 | 4,061,373 |
| 2025-04-25 | 68.190 | 69.670 | 68.100 | 68.880 | 67.448 | 3,186,594 |
| 2025-04-24 | 66.640 | 69.110 | 66.640 | 68.300 | 66.880 | 3,332,009 |
| 2025-04-23 | 68.680 | 71.110 | 66.265 | 66.580 | 65.196 | 4,817,204 |
| 2025-04-22 | 63.660 | 65.465 | 63.350 | 64.920 | 63.571 | 7,020,935 |
| 2025-04-21 | 63.090 | 63.280 | 61.600 | 63.180 | 61.867 | 3,679,934 |
| 2025-04-17 | 62.820 | 64.000 | 62.410 | 63.640 | 62.317 | 4,165,674 |
| 2025-04-16 | 63.720 | 64.190 | 61.910 | 62.870 | 61.563 | 3,163,501 |
| 2025-04-15 | 63.360 | 64.580 | 63.225 | 63.940 | 62.611 | 3,841,947 |
| 2025-04-14 | 64.660 | 66.210 | 62.630 | 63.780 | 62.454 | 8,250,413 |
| 2025-04-11 | 63.310 | 64.375 | 62.210 | 63.400 | 62.082 | 5,317,855 |
| 2025-04-10 | 65.030 | 66.000 | 62.040 | 63.920 | 62.591 | 5,761,985 |
| 2025-04-09 | 59.800 | 68.440 | 58.390 | 67.280 | 65.881 | 12,486,265 |
| 2025-04-08 | 65.250 | 67.060 | 59.220 | 60.600 | 59.340 | 10,731,925 |
| 2025-04-07 | 60.065 | 65.200 | 59.050 | 62.990 | 61.681 | 11,550,559 |
| 2025-04-04 | 61.445 | 67.410 | 60.130 | 62.940 | 61.632 | 11,787,771 |
| 2025-04-03 | 67.725 | 68.250 | 63.100 | 65.090 | 63.737 | 12,796,729 |
| 2025-04-02 | 72.300 | 75.150 | 71.850 | 74.740 | 73.186 | 3,754,410 |
| 2025-04-01 | 70.360 | 73.140 | 69.500 | 72.890 | 71.375 | 5,304,108 |
| 2025-03-31 | 68.580 | 70.665 | 67.135 | 70.410 | 68.946 | 4,235,618 |
| 2025-03-28 | 72.050 | 72.510 | 69.430 | 70.250 | 68.790 | 5,433,839 |
| 2025-03-27 | 72.910 | 73.800 | 72.260 | 72.750 | 71.238 | 2,470,799 |
| 2025-03-26 | 74.750 | 75.170 | 73.200 | 73.680 | 72.148 | 2,775,228 |
| 2025-03-25 | 75.490 | 75.680 | 74.140 | 74.720 | 73.167 | 3,072,240 |
| 2025-03-24 | 74.170 | 75.820 | 73.940 | 75.720 | 74.146 | 5,469,175 |
| 2025-03-21 | 71.570 | 73.330 | 70.400 | 73.120 | 71.600 | 24,276,791 |
| 2025-03-20 | 72.240 | 73.300 | 72.000 | 72.910 | 71.394 | 4,809,333 |
| 2025-03-19 | 71.500 | 74.360 | 70.830 | 73.500 | 71.972 | 6,503,913 |
| 2025-03-18 | 71.070 | 71.920 | 69.690 | 70.970 | 69.495 | 4,202,107 |
| 2025-03-17 | 70.390 | 71.685 | 69.625 | 71.220 | 69.740 | 4,586,630 |
| 2025-03-14 | 70.950 | 71.310 | 69.180 | 70.460 | 68.995 | 4,435,029 |
| 2025-03-13 | 71.330 | 71.660 | 68.075 | 69.710 | 68.261 | 4,864,550 |
| 2025-03-12 | 73.475 | 74.310 | 70.870 | 71.690 | 70.200 | 9,696,977 |
| 2025-03-11 | 71.320 | 72.750 | 71.060 | 71.970 | 70.474 | 7,869,447 |
| 2025-03-10 | 72.640 | 73.195 | 69.540 | 70.700 | 69.230 | 9,306,651 |
| 2025-03-07 | 77.090 | 77.410 | 72.270 | 74.920 | 73.363 | 7,520,384 |
| 2025-03-06 | 79.980 | 80.710 | 77.030 | 77.720 | 76.104 | 5,231,733 |
| 2025-03-05 | 80.630 | 82.160 | 79.670 | 81.280 | 79.248 | 4,953,028 |
| 2025-03-04 | 83.130 | 83.350 | 79.000 | 81.270 | 79.238 | 6,967,870 |
| 2025-03-03 | 86.710 | 87.150 | 83.390 | 84.090 | 81.987 | 3,939,332 |
| 2025-02-28 | 84.020 | 85.680 | 83.486 | 85.420 | 83.284 | 4,772,146 |
| 2025-02-27 | 85.700 | 86.510 | 83.990 | 84.310 | 82.202 | 5,424,504 |
| 2025-02-26 | 84.640 | 87.460 | 84.595 | 86.560 | 84.396 | 4,476,399 |
| 2025-02-25 | 84.400 | 85.040 | 81.680 | 84.030 | 81.929 | 5,838,486 |
| 2025-02-24 | 85.110 | 85.550 | 82.730 | 84.390 | 82.280 | 5,740,938 |
| 2025-02-21 | 86.600 | 87.760 | 84.300 | 84.590 | 82.475 | 3,583,291 |
| 2025-02-20 | 87.720 | 89.210 | 85.810 | 86.520 | 84.357 | 5,010,003 |
| 2025-02-19 | 88.030 | 89.470 | 87.310 | 89.210 | 86.979 | 4,381,400 |
| 2025-02-18 | 90.670 | 90.850 | 88.090 | 89.000 | 86.775 | 4,546,710 |
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.