Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 86.350 | 88.070 | 85.760 | 87.700 | 85.507 | 4,819,221 |
| 2025-02-13 | 85.800 | 87.130 | 85.200 | 86.640 | 84.474 | 5,033,709 |
| 2025-02-12 | 81.950 | 85.700 | 81.230 | 85.130 | 83.001 | 7,413,936 |
| 2025-02-11 | 79.050 | 81.756 | 78.770 | 81.360 | 79.326 | 6,476,651 |
| 2025-02-10 | 79.670 | 80.550 | 78.340 | 79.050 | 77.074 | 5,967,066 |
| 2025-02-07 | 83.530 | 84.060 | 78.990 | 80.380 | 78.370 | 7,820,674 |
| 2025-02-06 | 87.750 | 87.875 | 81.500 | 82.200 | 80.145 | 15,057,105 |
| 2025-02-05 | 72.500 | 74.210 | 72.500 | 73.380 | 71.545 | 5,293,577 |
| 2025-02-04 | 73.980 | 74.390 | 72.680 | 72.960 | 71.136 | 3,555,954 |
| 2025-02-03 | 71.690 | 73.990 | 71.330 | 73.530 | 71.692 | 8,771,124 |
| 2025-01-31 | 74.880 | 75.200 | 72.170 | 72.940 | 71.116 | 6,638,045 |
| 2025-01-30 | 75.000 | 76.490 | 74.680 | 75.910 | 74.012 | 4,292,545 |
| 2025-01-29 | 74.080 | 75.515 | 73.780 | 74.390 | 72.530 | 3,007,393 |
| 2025-01-28 | 72.500 | 74.000 | 72.262 | 73.790 | 71.945 | 3,481,378 |
| 2025-01-27 | 73.830 | 73.950 | 71.770 | 72.510 | 70.697 | 4,528,825 |
| 2025-01-24 | 73.620 | 75.780 | 73.530 | 74.650 | 72.784 | 3,857,814 |
| 2025-01-23 | 72.930 | 73.815 | 72.550 | 73.620 | 71.779 | 4,276,355 |
| 2025-01-22 | 74.390 | 74.540 | 73.215 | 73.340 | 71.506 | 3,511,260 |
| 2025-01-21 | 71.870 | 74.250 | 71.870 | 74.050 | 72.199 | 4,726,324 |
| 2025-01-17 | 70.180 | 72.090 | 70.020 | 71.390 | 69.605 | 5,254,406 |
| 2025-01-16 | 68.600 | 69.835 | 68.145 | 69.630 | 67.889 | 3,490,500 |
| 2025-01-15 | 69.020 | 69.595 | 67.365 | 67.650 | 65.959 | 4,088,490 |
| 2025-01-14 | 67.845 | 69.080 | 67.380 | 67.660 | 65.968 | 6,752,431 |
| 2025-01-13 | 66.730 | 66.820 | 65.093 | 66.750 | 65.081 | 3,972,621 |
| 2025-01-10 | 68.000 | 68.155 | 66.610 | 67.150 | 65.471 | 4,858,610 |
| 2025-01-08 | 68.030 | 68.780 | 67.020 | 68.530 | 66.817 | 4,360,456 |
| 2025-01-07 | 68.230 | 69.090 | 67.210 | 67.360 | 65.676 | 3,114,892 |
| 2025-01-06 | 67.410 | 68.420 | 67.281 | 67.660 | 65.968 | 5,163,739 |
| 2025-01-03 | 66.200 | 67.400 | 65.970 | 66.770 | 65.101 | 3,333,974 |
| 2025-01-02 | 65.620 | 66.440 | 65.170 | 65.630 | 63.989 | 3,373,651 |
| 2024-12-31 | 66.000 | 66.470 | 65.225 | 65.330 | 63.697 | 2,601,114 |
| 2024-12-30 | 65.350 | 66.380 | 64.680 | 65.820 | 64.174 | 2,476,292 |
| 2024-12-27 | 65.710 | 66.470 | 65.540 | 65.870 | 64.223 | 2,054,938 |
| 2024-12-26 | 65.080 | 66.300 | 65.060 | 66.180 | 64.525 | 2,835,246 |
| 2024-12-24 | 64.730 | 65.280 | 64.640 | 65.280 | 63.648 | 1,402,907 |
| 2024-12-23 | 64.080 | 64.930 | 63.890 | 64.730 | 63.112 | 4,898,646 |
| 2024-12-20 | 62.500 | 64.620 | 62.130 | 64.150 | 62.546 | 11,658,712 |
| 2024-12-19 | 64.130 | 64.720 | 62.430 | 62.660 | 61.093 | 4,934,070 |
| 2024-12-18 | 63.630 | 64.400 | 62.030 | 62.080 | 60.528 | 5,272,017 |
| 2024-12-17 | 64.410 | 65.270 | 63.600 | 63.810 | 62.215 | 4,778,408 |
| 2024-12-16 | 63.870 | 65.150 | 63.615 | 64.200 | 62.595 | 7,097,072 |
| 2024-12-13 | 61.820 | 63.330 | 61.490 | 63.200 | 61.620 | 3,724,470 |
| 2024-12-12 | 62.250 | 62.765 | 61.370 | 61.490 | 59.953 | 2,698,087 |
| 2024-12-11 | 61.750 | 62.610 | 61.350 | 62.300 | 60.742 | 4,272,433 |
| 2024-12-10 | 62.420 | 62.420 | 61.090 | 61.390 | 59.855 | 4,154,736 |
| 2024-12-09 | 62.750 | 63.590 | 61.700 | 62.270 | 60.713 | 5,787,001 |
| 2024-12-06 | 63.740 | 64.020 | 62.030 | 62.250 | 60.694 | 9,557,694 |
| 2024-12-05 | 63.740 | 64.300 | 63.250 | 63.570 | 61.639 | 4,681,545 |
| 2024-12-04 | 64.050 | 64.310 | 63.050 | 63.830 | 61.891 | 3,508,019 |
| 2024-12-03 | 65.000 | 65.298 | 63.680 | 64.320 | 62.367 | 10,637,293 |
| 2024-12-02 | 62.710 | 64.600 | 62.360 | 64.580 | 62.619 | 8,105,926 |
| 2024-11-29 | 61.350 | 62.640 | 61.350 | 62.280 | 60.389 | 2,410,632 |
| 2024-11-27 | 61.100 | 61.595 | 60.450 | 60.920 | 59.070 | 5,348,898 |
| 2024-11-26 | 60.670 | 61.440 | 60.550 | 61.060 | 59.206 | 12,773,621 |
| 2024-11-25 | 59.890 | 61.285 | 59.740 | 60.850 | 59.002 | 6,836,142 |
| 2024-11-22 | 58.030 | 59.690 | 57.840 | 58.920 | 57.131 | 6,946,374 |
| 2024-11-21 | 55.320 | 56.630 | 54.980 | 56.410 | 54.697 | 2,504,041 |
| 2024-11-20 | 55.410 | 55.900 | 54.990 | 55.300 | 53.620 | 2,897,856 |
| 2024-11-19 | 55.450 | 56.120 | 55.070 | 55.620 | 53.931 | 3,109,216 |
| 2024-11-18 | 56.810 | 57.290 | 56.190 | 56.550 | 54.833 | 3,249,823 |
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.