Tapestry, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	58.000	58.280	56.420	57.230	55.492	4,444,887
2024-11-14	55.270	58.490	55.162	57.820	56.064	9,954,066
2024-11-13	51.470	51.730	51.150	51.260	49.703	2,115,411
2024-11-12	49.920	51.400	49.840	51.170	49.616	4,648,018
2024-11-11	52.500	52.760	51.340	51.520	49.955	3,731,865
2024-11-08	50.620	52.280	50.370	52.220	50.634	3,566,430
2024-11-07	52.000	52.500	51.250	51.550	49.984	6,991,698
2024-11-06	50.540	50.980	49.290	49.760	48.249	6,399,807
2024-11-05	48.250	49.575	48.250	49.420	47.919	3,086,854
2024-11-04	47.220	48.730	47.220	48.560	47.085	4,179,761
2024-11-01	47.580	47.670	46.770	46.970	45.543	2,655,519
2024-10-31	48.320	48.410	47.330	47.450	46.009	3,354,224
2024-10-30	48.590	49.430	48.105	48.400	46.930	4,115,263
2024-10-29	49.700	49.855	48.420	49.030	47.541	5,148,910
2024-10-28	50.840	51.960	50.420	50.470	48.937	5,441,880
2024-10-25	49.800	51.585	48.500	50.490	48.957	17,253,323
2024-10-24	43.830	44.500	43.580	44.470	43.119	2,901,854
2024-10-23	43.590	43.870	43.070	43.540	42.218	1,993,251
2024-10-22	44.180	44.240	43.790	43.930	42.596	1,934,967
2024-10-21	45.160	45.480	44.360	44.510	43.158	2,512,863
2024-10-18	45.380	45.385	44.725	45.150	43.779	2,533,017
2024-10-17	45.560	45.980	45.130	45.180	43.808	2,357,909
2024-10-16	45.440	45.860	45.210	45.460	44.079	1,689,105
2024-10-15	45.510	45.950	45.110	45.200	43.827	2,976,108
2024-10-14	45.060	45.810	45.060	45.590	44.205	1,809,475
2024-10-11	44.580	45.450	44.580	45.270	43.895	2,726,322
2024-10-10	44.850	44.989	44.390	44.410	43.061	1,853,780
2024-10-09	45.250	45.530	44.790	44.810	43.449	1,853,717
2024-10-08	45.460	45.540	45.025	45.260	43.885	2,066,471
2024-10-07	46.330	46.420	45.430	45.680	44.293	2,647,363
2024-10-04	46.310	46.665	45.890	46.500	45.088	2,201,313
2024-10-03	45.460	45.970	45.220	45.750	44.361	1,697,625
2024-10-02	45.600	46.430	45.590	45.820	44.428	1,732,354
2024-10-01	46.830	46.830	45.340	46.310	44.904	2,775,078
2024-09-30	47.630	47.854	46.650	46.980	45.553	2,921,439
2024-09-27	47.370	47.980	46.960	47.940	46.484	2,592,828
2024-09-26	46.080	47.360	46.080	47.010	45.582	4,356,027
2024-09-25	45.210	45.770	44.960	45.730	44.341	2,864,609
2024-09-24	45.190	45.815	44.800	45.400	44.021	2,736,251
2024-09-23	43.220	44.270	42.950	44.120	42.780	3,743,618
2024-09-20	42.620	42.855	42.060	42.570	41.277	4,674,397
2024-09-19	43.990	44.140	42.480	42.820	41.520	2,327,501
2024-09-18	43.450	44.060	43.010	43.130	41.820	2,115,419
2024-09-17	43.490	43.700	43.150	43.280	41.966	1,655,809
2024-09-16	42.950	43.450	42.760	43.260	41.946	2,124,615
2024-09-13	42.310	43.450	42.310	42.760	41.461	1,949,461
2024-09-12	41.840	42.320	41.380	42.040	40.763	2,249,800
2024-09-11	41.060	41.770	40.410	41.750	40.482	2,416,626
2024-09-10	41.050	41.170	40.320	41.170	39.920	1,998,410
2024-09-09	40.470	42.080	40.240	41.290	40.036	4,326,454
2024-09-06	41.010	41.460	40.075	40.360	39.134	2,294,222
2024-09-05	41.460	41.510	41.030	41.360	39.765	3,339,497
2024-09-04	41.330	41.950	40.810	41.190	39.601	3,695,582
2024-09-03	40.990	41.760	40.970	41.570	39.966	3,987,215
2024-08-30	40.810	41.065	40.300	40.970	39.390	2,806,202
2024-08-29	40.680	40.830	40.110	40.520	38.957	1,928,300
2024-08-28	39.950	40.770	39.400	40.700	39.130	2,526,825
2024-08-27	40.440	40.550	39.930	40.260	38.707	1,962,845
2024-08-26	41.980	42.000	40.430	40.670	39.101	2,243,857
2024-08-23	40.690	41.720	40.430	41.660	40.053	2,505,429

← NewerPage 9 of 21 · 1,255 trading daysOlder →

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.