Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 120.66 | 122.08 | 119.41 | 120.18 | 120.18 | 2,250,283 |
| 2026-10-15 | 116.41 | 120.46 | 116.00 | 119.75 | 119.75 | 2,872,989 |
| 2026-10-14 | 114.92 | 116.03 | 113.78 | 115.03 | 115.03 | 1,360,007 |
| 2026-10-13 | 118.21 | 119.03 | 114.91 | 115.23 | 115.23 | 1,963,583 |
| 2026-10-12 | 116.45 | 118.15 | 115.66 | 117.22 | 117.22 | 1,529,349 |
| 2026-10-09 | 115.83 | 116.65 | 114.01 | 116.24 | 116.24 | 1,961,806 |
| 2026-10-08 | 112.21 | 116.34 | 112.21 | 115.82 | 115.82 | 2,846,980 |
| 2026-10-07 | 115.01 | 115.76 | 112.79 | 113.42 | 113.42 | 2,284,026 |
| 2026-10-06 | 116.74 | 116.80 | 115.10 | 116.75 | 116.75 | 2,516,915 |
| 2026-10-05 | 118.15 | 119.41 | 116.39 | 116.95 | 116.95 | 2,495,511 |
| 2026-10-02 | 119.24 | 119.61 | 116.71 | 118.12 | 118.12 | 3,638,985 |
| 2026-10-01 | 115.43 | 119.30 | 114.36 | 119.24 | 119.24 | 3,297,193 |
| 2026-09-30 | 114.47 | 116.06 | 113.69 | 115.04 | 115.04 | 3,891,050 |
| 2026-09-29 | 114.16 | 115.09 | 112.39 | 114.12 | 114.12 | 2,630,964 |
| 2026-09-28 | 112.94 | 114.59 | 112.57 | 113.45 | 113.45 | 2,500,527 |
| 2026-09-25 | 111.54 | 113.91 | 111.54 | 113.88 | 113.88 | 1,890,877 |
| 2026-09-24 | 110.50 | 112.98 | 110.50 | 112.12 | 112.12 | 1,817,541 |
| 2026-09-23 | 111.86 | 112.73 | 110.15 | 110.51 | 110.51 | 2,385,891 |
| 2026-09-22 | 114.72 | 115.00 | 109.79 | 112.59 | 112.59 | 3,656,994 |
| 2026-09-21 | 115.77 | 115.78 | 112.73 | 113.07 | 113.07 | 3,717,684 |
| 2026-09-18 | 115.70 | 115.98 | 114.24 | 115.00 | 115.00 | 7,708,511 |
| 2026-09-17 | 120.75 | 120.75 | 115.84 | 116.04 | 116.04 | 2,462,776 |
| 2026-09-16 | 119.16 | 121.16 | 117.63 | 117.94 | 117.94 | 2,900,395 |
| 2026-09-15 | 117.51 | 118.03 | 115.60 | 117.11 | 117.11 | 2,437,461 |
| 2026-09-14 | 118.69 | 118.96 | 117.58 | 117.91 | 117.91 | 2,374,321 |
| 2026-09-11 | 117.70 | 118.55 | 115.03 | 118.49 | 118.49 | 2,334,569 |
| 2026-09-10 | 114.09 | 117.26 | 112.11 | 115.87 | 115.87 | 3,180,714 |
| 2026-09-09 | 116.80 | 117.55 | 113.57 | 113.71 | 113.71 | 5,483,646 |
| 2026-09-08 | 121.99 | 123.55 | 116.90 | 117.58 | 117.58 | 3,458,925 |
| 2026-09-04 | 122.00 | 124.51 | 121.93 | 122.14 | 122.14 | 2,895,930 |
| 2026-09-03 | 124.51 | 125.20 | 121.84 | 122.60 | 122.14 | 2,858,611 |
| 2026-09-02 | 122.88 | 124.49 | 122.06 | 123.14 | 122.68 | 2,939,579 |
| 2026-09-01 | 121.38 | 123.62 | 120.31 | 122.14 | 121.68 | 3,010,352 |
| 2026-08-31 | 125.00 | 125.30 | 121.88 | 123.39 | 122.92 | 4,082,750 |
| 2026-08-28 | 124.51 | 125.87 | 123.14 | 125.49 | 125.02 | 3,534,945 |
| 2026-08-27 | 129.00 | 129.20 | 122.88 | 123.24 | 122.78 | 3,957,932 |
| 2026-08-26 | 130.37 | 130.79 | 129.53 | 130.25 | 129.76 | 4,837,681 |
| 2026-08-25 | 132.35 | 132.38 | 129.90 | 130.12 | 129.63 | 2,297,970 |
| 2026-08-24 | 130.22 | 132.98 | 130.19 | 132.16 | 131.66 | 3,902,495 |
| 2026-08-21 | 130.75 | 131.37 | 129.52 | 130.17 | 129.68 | 3,381,414 |
| 2026-08-20 | 130.38 | 130.98 | 127.94 | 129.82 | 129.33 | 4,069,138 |
| 2026-08-19 | 132.00 | 134.93 | 130.99 | 131.72 | 131.22 | 2,783,439 |
| 2026-08-18 | 129.46 | 135.35 | 129.25 | 132.26 | 131.76 | 4,184,060 |
| 2026-08-17 | 128.30 | 130.00 | 126.95 | 129.02 | 128.53 | 4,615,439 |
| 2026-08-14 | 127.95 | 129.88 | 126.14 | 128.98 | 128.49 | 5,541,031 |
| 2026-08-13 | 132.70 | 135.78 | 127.78 | 128.39 | 127.91 | 8,534,040 |
| 2026-08-12 | 160.93 | 160.93 | 152.61 | 153.74 | 153.16 | 3,801,117 |
| 2026-08-11 | 163.79 | 164.52 | 158.08 | 160.54 | 159.93 | 3,932,188 |
| 2026-08-10 | 161.52 | 164.80 | 159.43 | 164.78 | 164.16 | 2,488,741 |
| 2026-08-07 | 163.10 | 163.40 | 159.86 | 162.36 | 161.75 | 2,225,301 |
| 2026-08-06 | 160.84 | 163.94 | 159.63 | 162.00 | 161.39 | 2,003,945 |
| 2026-08-05 | 157.19 | 161.58 | 156.56 | 159.16 | 158.56 | 1,801,325 |
| 2026-08-04 | 153.85 | 157.62 | 153.85 | 155.97 | 155.38 | 1,649,923 |
| 2026-08-03 | 155.00 | 157.10 | 153.46 | 155.63 | 155.04 | 1,659,651 |
| 2026-07-31 | 154.56 | 154.61 | 151.49 | 152.37 | 151.80 | 1,750,286 |
| 2026-07-30 | 150.84 | 152.68 | 149.28 | 152.58 | 152.00 | 1,440,826 |
| 2026-07-29 | 147.86 | 151.52 | 147.53 | 150.11 | 149.54 | 2,779,254 |
| 2026-07-28 | 149.36 | 151.23 | 146.63 | 150.90 | 150.33 | 2,177,290 |
| 2026-07-27 | 144.07 | 147.59 | 142.92 | 147.43 | 146.87 | 2,002,683 |
| 2026-07-24 | 139.26 | 142.94 | 137.46 | 142.60 | 142.06 | 1,485,908 |
Page 1 of 2 · 64 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.