NYSE - Delayed Quote • USD
Tapestry, Inc. (TPR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.54 | 40.38 | 39.40 | 40.05 | 40.05 | 3,329,300 |
Apr 25, 2024 | 39.85 | 39.91 | 38.95 | 39.39 | 39.39 | 4,311,000 |
Apr 24, 2024 | 39.39 | 40.07 | 39.03 | 40.03 | 40.03 | 4,829,300 |
Apr 23, 2024 | 39.87 | 40.13 | 38.73 | 39.44 | 39.44 | 6,548,300 |
Apr 22, 2024 | 40.86 | 40.88 | 40.06 | 40.31 | 40.31 | 3,854,600 |
Apr 19, 2024 | 40.48 | 41.08 | 40.40 | 40.62 | 40.62 | 3,467,500 |
Apr 18, 2024 | 40.84 | 41.07 | 40.09 | 40.50 | 40.50 | 3,814,500 |
Apr 17, 2024 | 41.35 | 41.55 | 40.22 | 40.49 | 40.49 | 4,344,200 |
Apr 16, 2024 | 40.53 | 40.95 | 39.98 | 40.86 | 40.86 | 4,288,000 |
Apr 15, 2024 | 41.92 | 42.32 | 40.59 | 40.83 | 40.83 | 3,084,400 |
Apr 12, 2024 | 41.52 | 41.98 | 41.05 | 41.14 | 41.14 | 3,801,600 |
Apr 11, 2024 | 41.76 | 42.00 | 41.01 | 41.82 | 41.82 | 4,535,600 |
Apr 10, 2024 | 41.95 | 42.00 | 41.17 | 41.44 | 41.44 | 4,974,200 |
Apr 9, 2024 | 43.15 | 43.15 | 42.26 | 42.69 | 42.69 | 3,316,300 |
Apr 8, 2024 | 43.04 | 43.46 | 42.74 | 43.14 | 43.14 | 4,298,100 |
Apr 5, 2024 | 43.22 | 43.35 | 42.64 | 42.93 | 42.93 | 3,912,000 |
Apr 4, 2024 | 45.71 | 45.97 | 42.89 | 43.03 | 43.03 | 6,092,800 |
Apr 3, 2024 | 46.02 | 46.41 | 44.81 | 45.17 | 45.17 | 3,964,700 |
Apr 2, 2024 | 46.29 | 46.29 | 45.37 | 46.10 | 46.10 | 4,362,200 |
Apr 1, 2024 | 48.08 | 48.33 | 47.21 | 48.10 | 48.10 | 3,181,700 |
Mar 28, 2024 | 46.94 | 47.62 | 46.77 | 47.48 | 47.48 | 3,051,700 |
Mar 27, 2024 | 45.74 | 46.70 | 45.74 | 46.68 | 46.68 | 3,502,700 |
Mar 26, 2024 | 45.95 | 45.98 | 45.36 | 45.41 | 45.41 | 2,940,100 |
Mar 25, 2024 | 46.95 | 47.15 | 45.49 | 45.55 | 45.55 | 3,191,700 |
Mar 22, 2024 | 47.44 | 47.61 | 46.95 | 46.95 | 46.95 | 2,370,800 |
Mar 21, 2024 | 47.70 | 48.17 | 47.32 | 48.09 | 48.09 | 3,245,000 |
Mar 20, 2024 | 46.45 | 47.52 | 46.13 | 47.40 | 47.40 | 2,909,400 |
Mar 19, 2024 | 46.54 | 47.36 | 46.24 | 46.53 | 46.53 | 3,734,800 |
Mar 18, 2024 | 47.10 | 47.18 | 46.30 | 46.69 | 46.69 | 3,244,700 |
Mar 15, 2024 | 47.16 | 47.97 | 46.84 | 46.84 | 46.84 | 11,142,500 |
Mar 14, 2024 | 47.55 | 47.75 | 47.01 | 47.35 | 47.35 | 2,486,800 |
Mar 13, 2024 | 47.40 | 48.30 | 47.40 | 47.80 | 47.80 | 3,016,400 |
Mar 12, 2024 | 46.75 | 47.34 | 46.64 | 47.23 | 47.23 | 2,569,400 |
Mar 11, 2024 | 46.94 | 47.04 | 46.28 | 46.72 | 46.72 | 2,349,800 |
Mar 8, 2024 | 47.10 | 47.52 | 46.85 | 47.08 | 47.08 | 2,446,100 |
Mar 7, 2024 | 0.35 Dividend | |||||
Mar 7, 2024 | 47.01 | 47.40 | 46.71 | 46.93 | 46.93 | 2,569,900 |
Mar 6, 2024 | 47.83 | 48.24 | 46.72 | 46.99 | 46.64 | 3,954,900 |
Mar 5, 2024 | 47.05 | 48.10 | 46.66 | 47.78 | 47.42 | 3,651,100 |
Mar 4, 2024 | 48.28 | 48.41 | 47.27 | 47.28 | 46.93 | 3,972,700 |
Mar 1, 2024 | 47.76 | 48.06 | 47.20 | 47.22 | 46.87 | 3,012,000 |
Feb 29, 2024 | 47.09 | 47.77 | 46.63 | 47.53 | 47.18 | 4,863,000 |
Feb 28, 2024 | 47.12 | 48.00 | 46.97 | 47.72 | 47.36 | 3,149,500 |
Feb 27, 2024 | 47.93 | 48.10 | 47.15 | 47.53 | 47.18 | 3,779,900 |
Feb 26, 2024 | 48.27 | 48.45 | 47.45 | 47.62 | 47.27 | 3,295,900 |
Feb 23, 2024 | 47.93 | 48.80 | 47.67 | 48.55 | 48.19 | 3,518,100 |
Feb 22, 2024 | 47.29 | 47.93 | 47.10 | 47.80 | 47.44 | 3,144,700 |
Feb 21, 2024 | 46.61 | 47.30 | 46.57 | 46.96 | 46.61 | 3,820,900 |
Feb 20, 2024 | 45.64 | 46.85 | 45.64 | 46.75 | 46.40 | 3,887,000 |
Feb 16, 2024 | 45.18 | 46.11 | 45.18 | 45.91 | 45.57 | 2,994,700 |
Feb 15, 2024 | 44.64 | 45.56 | 44.40 | 45.46 | 45.12 | 4,463,500 |
Feb 14, 2024 | 43.10 | 44.40 | 42.77 | 44.25 | 43.92 | 5,219,900 |
Feb 13, 2024 | 42.03 | 42.71 | 41.81 | 42.69 | 42.37 | 4,109,300 |
Feb 12, 2024 | 42.12 | 43.56 | 42.00 | 43.44 | 43.12 | 4,410,300 |
Feb 9, 2024 | 42.89 | 42.89 | 41.26 | 42.00 | 41.69 | 6,465,100 |
Feb 8, 2024 | 42.23 | 44.29 | 42.23 | 42.99 | 42.67 | 9,212,200 |
Feb 7, 2024 | 41.17 | 41.21 | 40.12 | 40.35 | 40.05 | 5,342,200 |
Feb 6, 2024 | 40.50 | 41.21 | 40.50 | 41.00 | 40.69 | 4,403,600 |
Feb 5, 2024 | 40.45 | 40.65 | 39.74 | 40.37 | 40.07 | 4,564,400 |
Feb 2, 2024 | 39.78 | 40.30 | 39.12 | 40.01 | 39.71 | 3,238,000 |
Feb 1, 2024 | 39.04 | 40.08 | 39.01 | 40.02 | 39.72 | 3,606,700 |
Jan 31, 2024 | 39.39 | 39.71 | 38.71 | 38.79 | 38.50 | 3,230,900 |
Jan 30, 2024 | 39.20 | 39.60 | 39.19 | 39.46 | 39.17 | 2,430,300 |
Jan 29, 2024 | 38.90 | 39.70 | 38.80 | 39.65 | 39.35 | 2,822,100 |
Jan 26, 2024 | 39.20 | 40.10 | 38.89 | 38.97 | 38.68 | 3,756,900 |
Jan 25, 2024 | 37.88 | 38.37 | 37.72 | 38.26 | 37.98 | 3,325,600 |
Jan 24, 2024 | 37.97 | 38.39 | 37.51 | 37.54 | 37.26 | 2,493,200 |
Jan 23, 2024 | 37.86 | 38.22 | 37.46 | 37.66 | 37.38 | 3,831,800 |
Jan 22, 2024 | 36.70 | 37.53 | 36.70 | 37.45 | 37.17 | 2,953,400 |
Jan 19, 2024 | 35.88 | 36.72 | 35.52 | 36.64 | 36.37 | 3,246,400 |
Jan 18, 2024 | 36.10 | 36.16 | 35.26 | 35.83 | 35.56 | 2,382,100 |
Jan 17, 2024 | 36.27 | 36.29 | 35.71 | 35.84 | 35.57 | 2,787,900 |
Jan 16, 2024 | 36.01 | 36.48 | 35.49 | 36.47 | 36.20 | 2,958,800 |
Jan 12, 2024 | 37.79 | 38.00 | 36.33 | 36.34 | 36.07 | 3,908,200 |
Jan 11, 2024 | 37.44 | 37.68 | 36.99 | 37.67 | 37.39 | 2,322,100 |
Jan 10, 2024 | 37.48 | 37.67 | 37.08 | 37.49 | 37.21 | 2,221,500 |
Jan 9, 2024 | 37.57 | 37.83 | 37.17 | 37.46 | 37.18 | 2,577,900 |
Jan 8, 2024 | 37.29 | 38.35 | 37.25 | 38.09 | 37.81 | 3,209,400 |
Jan 5, 2024 | 36.79 | 37.81 | 36.75 | 37.33 | 37.05 | 3,550,300 |
Jan 4, 2024 | 36.94 | 37.10 | 36.72 | 36.90 | 36.63 | 4,147,700 |
Jan 3, 2024 | 37.68 | 37.73 | 36.75 | 36.85 | 36.58 | 4,565,200 |
Jan 2, 2024 | 36.81 | 38.48 | 36.70 | 38.17 | 37.89 | 4,557,800 |
Dec 29, 2023 | 36.93 | 37.15 | 36.61 | 36.81 | 36.54 | 4,316,500 |
Dec 28, 2023 | 37.40 | 37.43 | 37.03 | 37.08 | 36.80 | 3,525,900 |
Dec 27, 2023 | 37.68 | 37.96 | 37.39 | 37.40 | 37.12 | 3,385,300 |
Dec 26, 2023 | 37.29 | 37.62 | 37.15 | 37.61 | 37.33 | 2,475,100 |
Dec 22, 2023 | 36.59 | 37.59 | 36.50 | 37.05 | 36.77 | 3,743,000 |
Dec 21, 2023 | 37.05 | 37.59 | 36.96 | 37.55 | 37.27 | 3,470,100 |
Dec 20, 2023 | 36.73 | 37.27 | 36.52 | 36.57 | 36.30 | 3,652,500 |
Dec 19, 2023 | 36.11 | 36.93 | 36.03 | 36.90 | 36.63 | 3,170,700 |
Dec 18, 2023 | 36.10 | 36.10 | 35.58 | 35.85 | 35.58 | 3,548,000 |
Dec 15, 2023 | 36.45 | 36.80 | 36.08 | 36.08 | 35.81 | 7,987,300 |
Dec 14, 2023 | 35.06 | 36.85 | 35.06 | 36.51 | 36.24 | 7,167,600 |
Dec 13, 2023 | 33.52 | 34.63 | 33.29 | 34.53 | 34.27 | 4,022,900 |
Dec 12, 2023 | 33.70 | 33.94 | 33.47 | 33.56 | 33.31 | 3,273,900 |
Dec 11, 2023 | 33.51 | 34.00 | 33.51 | 33.82 | 33.57 | 3,029,100 |
Dec 8, 2023 | 33.03 | 33.65 | 32.91 | 33.53 | 33.28 | 3,590,800 |
Dec 7, 2023 | 0.35 Dividend | |||||
Dec 7, 2023 | 32.36 | 33.22 | 32.27 | 33.14 | 32.89 | 3,999,100 |
Dec 6, 2023 | 32.61 | 32.87 | 32.35 | 32.51 | 31.92 | 2,846,500 |
Dec 5, 2023 | 32.75 | 32.90 | 32.20 | 32.42 | 31.83 | 3,266,900 |
Dec 4, 2023 | 32.62 | 33.26 | 32.62 | 33.02 | 32.42 | 3,919,300 |
Dec 1, 2023 | 31.70 | 32.76 | 31.61 | 32.70 | 32.11 | 3,176,200 |
Nov 30, 2023 | 31.67 | 31.87 | 31.37 | 31.67 | 31.10 | 3,767,500 |
Nov 29, 2023 | 31.47 | 31.94 | 31.45 | 31.67 | 31.10 | 4,471,500 |
Nov 28, 2023 | 30.94 | 31.25 | 30.68 | 31.02 | 30.46 | 3,706,600 |
Nov 27, 2023 | 30.39 | 31.00 | 30.20 | 30.92 | 30.36 | 3,641,600 |
Nov 24, 2023 | 30.48 | 30.58 | 30.30 | 30.58 | 30.03 | 1,702,000 |
Nov 22, 2023 | 30.47 | 30.76 | 30.31 | 30.39 | 29.84 | 2,335,000 |
Nov 21, 2023 | 30.53 | 30.60 | 30.21 | 30.37 | 29.82 | 2,478,500 |
Nov 20, 2023 | 30.50 | 30.92 | 30.20 | 30.76 | 30.20 | 3,776,000 |
Nov 17, 2023 | 30.41 | 30.48 | 30.15 | 30.39 | 29.84 | 2,473,500 |
Nov 16, 2023 | 30.65 | 30.74 | 29.83 | 30.10 | 29.55 | 3,553,600 |
Nov 15, 2023 | 30.90 | 31.92 | 30.77 | 30.88 | 30.32 | 5,195,100 |
Nov 14, 2023 | 29.05 | 30.61 | 28.97 | 30.51 | 29.96 | 7,793,700 |
Nov 13, 2023 | 28.07 | 28.56 | 27.91 | 28.51 | 27.99 | 3,958,600 |
Nov 10, 2023 | 27.86 | 28.24 | 27.55 | 28.12 | 27.61 | 4,479,500 |
Nov 9, 2023 | 29.00 | 29.59 | 28.26 | 28.28 | 27.77 | 7,356,700 |
Nov 8, 2023 | 27.46 | 27.84 | 27.20 | 27.46 | 26.96 | 4,159,600 |
Nov 7, 2023 | 27.02 | 27.52 | 27.02 | 27.47 | 26.97 | 4,044,700 |
Nov 6, 2023 | 27.95 | 28.16 | 27.40 | 27.46 | 26.96 | 3,197,000 |
Nov 3, 2023 | 27.91 | 28.29 | 27.89 | 27.94 | 27.43 | 2,617,700 |
Nov 2, 2023 | 27.06 | 27.43 | 26.95 | 27.33 | 26.83 | 3,829,300 |
Nov 1, 2023 | 27.47 | 27.60 | 25.99 | 26.59 | 26.11 | 5,408,700 |
Oct 31, 2023 | 27.90 | 27.90 | 27.48 | 27.56 | 27.06 | 3,939,700 |
Oct 30, 2023 | 28.05 | 28.17 | 27.79 | 28.06 | 27.55 | 3,732,700 |
Oct 27, 2023 | 28.13 | 28.26 | 27.59 | 27.60 | 27.10 | 2,879,300 |
Oct 26, 2023 | 27.91 | 28.26 | 27.63 | 28.00 | 27.49 | 2,617,900 |
Oct 25, 2023 | 27.67 | 27.99 | 27.54 | 27.86 | 27.35 | 2,555,700 |
Oct 24, 2023 | 28.08 | 28.35 | 27.71 | 27.92 | 27.41 | 3,288,900 |
Oct 23, 2023 | 27.79 | 28.14 | 27.39 | 27.90 | 27.39 | 2,889,700 |
Oct 20, 2023 | 28.51 | 28.57 | 27.94 | 28.12 | 27.61 | 2,344,200 |
Oct 19, 2023 | 28.50 | 28.87 | 28.31 | 28.42 | 27.90 | 3,066,600 |
Oct 18, 2023 | 28.85 | 29.05 | 28.53 | 28.60 | 28.08 | 2,498,800 |
Oct 17, 2023 | 28.21 | 29.18 | 28.21 | 29.06 | 28.53 | 3,002,100 |
Oct 16, 2023 | 27.92 | 28.36 | 27.51 | 28.33 | 27.82 | 2,895,500 |
Oct 13, 2023 | 27.26 | 27.73 | 27.24 | 27.59 | 27.09 | 3,553,000 |
Oct 12, 2023 | 28.16 | 28.16 | 27.07 | 27.39 | 26.89 | 2,630,100 |
Oct 11, 2023 | 27.80 | 28.23 | 27.38 | 28.03 | 27.52 | 5,457,700 |
Oct 10, 2023 | 28.25 | 28.48 | 27.37 | 27.65 | 27.15 | 6,156,400 |
Oct 9, 2023 | 27.86 | 28.24 | 27.45 | 28.19 | 27.68 | 2,739,400 |
Oct 6, 2023 | 27.41 | 28.40 | 27.37 | 28.19 | 27.68 | 3,981,000 |
Oct 5, 2023 | 27.88 | 28.03 | 27.42 | 27.58 | 27.08 | 2,330,500 |
Oct 4, 2023 | 27.90 | 28.03 | 27.58 | 27.84 | 27.34 | 2,616,200 |
Oct 3, 2023 | 28.33 | 28.66 | 27.85 | 27.95 | 27.44 | 3,487,500 |
Oct 2, 2023 | 28.62 | 28.82 | 28.41 | 28.58 | 28.06 | 4,454,200 |
Sep 29, 2023 | 28.74 | 28.85 | 28.43 | 28.75 | 28.23 | 3,509,600 |
Sep 28, 2023 | 28.01 | 28.27 | 27.84 | 28.16 | 27.65 | 2,947,200 |
Sep 27, 2023 | 28.22 | 28.43 | 27.87 | 27.95 | 27.44 | 3,359,500 |
Sep 26, 2023 | 28.17 | 28.63 | 28.04 | 28.14 | 27.63 | 3,354,500 |
Sep 25, 2023 | 28.57 | 28.92 | 28.45 | 28.50 | 27.98 | 3,895,300 |
Sep 22, 2023 | 29.53 | 29.64 | 28.79 | 28.83 | 28.31 | 3,545,700 |
Sep 21, 2023 | 29.75 | 29.86 | 29.33 | 29.35 | 28.82 | 3,290,700 |
Sep 20, 2023 | 30.29 | 30.62 | 29.99 | 30.01 | 29.47 | 2,532,800 |
Sep 19, 2023 | 30.22 | 30.36 | 30.05 | 30.23 | 29.68 | 2,784,500 |
Sep 18, 2023 | 30.97 | 30.97 | 30.35 | 30.37 | 29.82 | 2,908,000 |
Sep 15, 2023 | 30.90 | 31.23 | 30.75 | 30.99 | 30.43 | 10,620,600 |
Sep 14, 2023 | 30.85 | 31.13 | 30.60 | 31.03 | 30.47 | 3,199,700 |
Sep 13, 2023 | 31.21 | 31.41 | 30.43 | 30.55 | 30.00 | 4,515,400 |
Sep 12, 2023 | 31.55 | 32.08 | 31.50 | 31.52 | 30.95 | 2,500,800 |
Sep 11, 2023 | 31.98 | 32.19 | 31.58 | 31.74 | 31.16 | 2,976,900 |
Sep 8, 2023 | 31.98 | 31.98 | 31.39 | 31.89 | 31.31 | 3,208,800 |
Sep 7, 2023 | 0.35 Dividend | |||||
Sep 7, 2023 | 31.94 | 32.14 | 31.55 | 31.79 | 31.21 | 3,645,800 |
Sep 6, 2023 | 32.80 | 33.00 | 32.57 | 32.60 | 31.67 | 2,547,600 |
Sep 5, 2023 | 33.63 | 33.63 | 32.78 | 33.01 | 32.06 | 4,202,000 |
Sep 1, 2023 | 33.55 | 33.78 | 33.37 | 33.70 | 32.73 | 2,566,300 |
Aug 31, 2023 | 33.40 | 33.50 | 33.11 | 33.32 | 32.36 | 3,689,600 |
Aug 30, 2023 | 33.26 | 33.83 | 33.26 | 33.42 | 32.46 | 3,272,300 |
Aug 29, 2023 | 33.33 | 33.38 | 32.94 | 33.27 | 32.32 | 2,733,400 |
Aug 28, 2023 | 33.22 | 33.38 | 32.93 | 33.20 | 32.25 | 3,027,000 |
Aug 25, 2023 | 33.33 | 33.58 | 32.81 | 32.99 | 32.04 | 2,270,900 |
Aug 24, 2023 | 33.29 | 33.99 | 33.02 | 33.09 | 32.14 | 3,458,300 |
Aug 23, 2023 | 32.98 | 33.58 | 32.74 | 33.42 | 32.46 | 2,980,100 |
Aug 22, 2023 | 33.45 | 33.76 | 33.01 | 33.16 | 32.21 | 3,539,900 |
Aug 21, 2023 | 34.51 | 34.85 | 33.73 | 33.81 | 32.84 | 3,620,000 |
Aug 18, 2023 | 34.84 | 35.30 | 34.55 | 34.59 | 33.60 | 4,117,100 |
Aug 17, 2023 | 34.06 | 34.90 | 33.66 | 34.60 | 33.61 | 6,026,200 |
Aug 16, 2023 | 35.39 | 35.61 | 34.28 | 34.33 | 33.35 | 6,685,800 |
Aug 15, 2023 | 35.05 | 35.60 | 34.97 | 35.39 | 34.38 | 4,522,900 |
Aug 14, 2023 | 35.46 | 35.94 | 35.01 | 35.55 | 34.53 | 7,527,700 |
Aug 11, 2023 | 34.70 | 35.83 | 34.65 | 35.12 | 34.11 | 14,143,300 |
Aug 10, 2023 | 38.19 | 39.10 | 34.32 | 34.67 | 33.68 | 34,325,300 |
Aug 9, 2023 | 41.47 | 41.70 | 41.05 | 41.24 | 40.06 | 1,854,800 |
Aug 8, 2023 | 41.81 | 41.86 | 41.09 | 41.60 | 40.41 | 2,309,500 |
Aug 7, 2023 | 42.39 | 42.79 | 42.30 | 42.39 | 41.17 | 3,082,500 |
Aug 4, 2023 | 42.65 | 43.23 | 42.01 | 42.08 | 40.87 | 2,535,000 |
Aug 3, 2023 | 42.04 | 43.18 | 41.61 | 43.00 | 41.77 | 2,460,200 |
Aug 2, 2023 | 42.18 | 42.55 | 41.73 | 42.03 | 40.82 | 2,081,500 |
Aug 1, 2023 | 43.80 | 43.80 | 42.68 | 42.85 | 41.62 | 2,960,400 |
Jul 31, 2023 | 43.45 | 43.45 | 42.57 | 43.15 | 41.91 | 3,499,400 |
Jul 28, 2023 | 42.64 | 43.05 | 42.26 | 43.01 | 41.78 | 2,389,000 |
Jul 27, 2023 | 42.72 | 43.22 | 41.76 | 41.97 | 40.77 | 2,647,300 |
Jul 26, 2023 | 41.84 | 42.48 | 41.49 | 42.47 | 41.25 | 2,430,200 |
Jul 25, 2023 | 42.33 | 42.33 | 41.65 | 42.06 | 40.85 | 2,852,400 |
Jul 24, 2023 | 41.53 | 42.11 | 41.24 | 42.05 | 40.84 | 1,719,400 |
Jul 21, 2023 | 42.02 | 42.16 | 41.39 | 41.55 | 40.36 | 2,162,700 |
Jul 20, 2023 | 42.32 | 42.44 | 41.73 | 41.82 | 40.62 | 2,931,000 |
Jul 19, 2023 | 42.98 | 43.11 | 41.74 | 42.39 | 41.17 | 3,027,500 |
Jul 18, 2023 | 42.89 | 43.38 | 42.50 | 43.36 | 42.12 | 2,415,900 |
Jul 17, 2023 | 42.74 | 43.10 | 42.36 | 42.95 | 41.72 | 2,418,700 |
Jul 14, 2023 | 44.31 | 44.38 | 43.29 | 43.66 | 42.41 | 1,710,700 |
Jul 13, 2023 | 44.58 | 44.72 | 43.98 | 44.46 | 43.19 | 1,875,000 |
Jul 12, 2023 | 44.87 | 45.08 | 44.20 | 44.22 | 42.95 | 1,680,100 |
Jul 11, 2023 | 43.63 | 44.49 | 43.55 | 44.39 | 43.12 | 1,974,100 |
Jul 10, 2023 | 42.64 | 43.80 | 42.63 | 43.40 | 42.16 | 2,533,500 |
Jul 7, 2023 | 42.18 | 42.92 | 42.12 | 42.59 | 41.37 | 2,208,400 |
Jul 6, 2023 | 42.31 | 42.62 | 41.52 | 42.37 | 41.16 | 2,489,900 |
Jul 5, 2023 | 43.13 | 43.24 | 42.68 | 42.88 | 41.65 | 1,892,100 |
Jul 3, 2023 | 42.86 | 43.56 | 42.86 | 43.53 | 42.28 | 1,234,200 |
Jun 30, 2023 | 43.01 | 43.21 | 42.56 | 42.80 | 41.57 | 2,925,900 |
Jun 29, 2023 | 42.89 | 43.40 | 42.59 | 42.83 | 41.60 | 1,899,000 |
Jun 28, 2023 | 43.20 | 43.26 | 42.64 | 42.77 | 41.54 | 2,109,900 |
Jun 27, 2023 | 43.02 | 43.68 | 42.63 | 43.40 | 42.16 | 1,801,200 |
Jun 26, 2023 | 43.28 | 43.90 | 42.78 | 42.80 | 41.57 | 2,546,300 |
Jun 23, 2023 | 42.30 | 43.15 | 41.89 | 42.91 | 41.68 | 3,255,600 |
Jun 22, 2023 | 43.28 | 43.50 | 42.52 | 42.92 | 41.69 | 2,691,300 |
Jun 21, 2023 | 43.33 | 43.61 | 43.03 | 43.22 | 41.98 | 2,176,400 |
Jun 20, 2023 | 43.03 | 43.58 | 42.81 | 43.47 | 42.22 | 2,567,000 |
Jun 16, 2023 | 43.75 | 43.95 | 43.15 | 43.37 | 42.13 | 3,638,200 |
Jun 15, 2023 | 43.53 | 43.82 | 43.28 | 43.44 | 42.19 | 2,291,100 |
Jun 14, 2023 | 43.55 | 44.33 | 43.21 | 43.66 | 42.41 | 2,488,300 |
Jun 13, 2023 | 43.27 | 43.92 | 43.13 | 43.27 | 42.03 | 1,997,100 |
Jun 12, 2023 | 42.90 | 43.48 | 42.60 | 43.20 | 41.96 | 2,361,900 |
Jun 9, 2023 | 42.56 | 43.07 | 42.44 | 42.69 | 41.47 | 1,616,200 |
Jun 8, 2023 | 0.30 Dividend | |||||
Jun 8, 2023 | 42.69 | 42.89 | 42.24 | 42.54 | 41.32 | 2,406,200 |
Jun 7, 2023 | 42.26 | 43.62 | 42.26 | 43.30 | 41.77 | 3,002,600 |
Jun 6, 2023 | 41.20 | 42.62 | 41.11 | 42.21 | 40.72 | 2,512,500 |
Jun 5, 2023 | 42.17 | 42.49 | 41.23 | 41.45 | 39.98 | 2,699,000 |
Jun 2, 2023 | 40.84 | 42.42 | 40.68 | 42.40 | 40.90 | 3,624,800 |
Jun 1, 2023 | 39.75 | 39.99 | 39.11 | 39.73 | 38.32 | 3,532,000 |
May 31, 2023 | 40.15 | 40.27 | 38.89 | 40.02 | 38.60 | 5,213,000 |
May 30, 2023 | 41.80 | 42.10 | 40.46 | 40.58 | 39.14 | 3,237,700 |
May 26, 2023 | 40.74 | 41.90 | 40.68 | 41.69 | 40.21 | 2,130,900 |
May 25, 2023 | 41.00 | 41.55 | 40.49 | 40.70 | 39.26 | 2,933,100 |
May 24, 2023 | 41.99 | 41.99 | 40.74 | 40.91 | 39.46 | 3,363,900 |
May 23, 2023 | 41.78 | 42.95 | 41.58 | 41.94 | 40.46 | 3,199,500 |
May 22, 2023 | 42.58 | 42.99 | 42.14 | 42.18 | 40.69 | 4,578,500 |
May 19, 2023 | 43.72 | 43.81 | 42.33 | 43.00 | 41.48 | 4,675,700 |
May 18, 2023 | 43.71 | 44.38 | 43.54 | 44.13 | 42.57 | 3,312,200 |
May 17, 2023 | 42.14 | 43.63 | 42.08 | 43.45 | 41.91 | 4,680,900 |
May 16, 2023 | 42.64 | 42.88 | 41.58 | 41.91 | 40.43 | 3,857,300 |
May 15, 2023 | 42.00 | 43.34 | 41.80 | 43.05 | 41.53 | 6,143,000 |
May 12, 2023 | 40.43 | 41.26 | 40.12 | 41.18 | 39.72 | 3,798,500 |
May 11, 2023 | 39.25 | 41.16 | 38.65 | 40.21 | 38.79 | 10,166,200 |
May 10, 2023 | 38.82 | 38.82 | 36.81 | 37.14 | 35.83 | 6,581,400 |
May 9, 2023 | 37.72 | 38.47 | 37.37 | 38.29 | 36.93 | 4,089,000 |
May 8, 2023 | 39.20 | 39.45 | 38.19 | 38.45 | 37.09 | 2,869,200 |
May 5, 2023 | 38.90 | 39.12 | 38.18 | 38.97 | 37.59 | 2,770,200 |
May 4, 2023 | 38.62 | 38.93 | 38.01 | 38.07 | 36.72 | 2,736,500 |
May 3, 2023 | 39.46 | 39.81 | 38.94 | 38.96 | 37.58 | 2,485,200 |
May 2, 2023 | 40.27 | 40.27 | 38.94 | 39.78 | 38.37 | 2,469,900 |
May 1, 2023 | 40.88 | 41.17 | 40.08 | 40.64 | 39.20 | 2,758,600 |
Apr 28, 2023 | 40.58 | 40.92 | 40.22 | 40.81 | 39.37 | 3,751,800 |
Apr 27, 2023 | 40.40 | 41.13 | 39.91 | 40.85 | 39.40 | 3,552,100 |
Related Tickers
CPRI Capri Holdings Limited
35.54
+2.10%
PPRUY Kering SA
36.14
+1.63%
KER.PA Kering SA
337.95
+3.25%
SIG Signet Jewelers Limited
101.80
+2.15%
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
169.29
+0.82%
MOV Movado Group, Inc.
25.99
-1.18%
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
792.20
+1.83%
RMS.PA Hermès International Société en commandite par actions
2,350.00
+2.31%
REAL The RealReal, Inc.
3.5900
+5.59%
HESAY Hermès International Société en commandite par actions
252.00
+1.58%