Target Corporation (TGT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 168.00 | 170.32 | 166.79 | 168.51 | 168.51 | 3,849,900 |
| 26 Jan 2023 | 165.70 | 167.10 | 164.48 | 167.03 | 167.03 | 2,079,100 |
| 25 Jan 2023 | 162.50 | 164.21 | 160.64 | 164.21 | 164.21 | 2,248,200 |
| 24 Jan 2023 | 169.82 | 169.82 | 144.30 | 163.55 | 163.55 | 1,901,800 |
| 23 Jan 2023 | 162.21 | 165.49 | 161.35 | 164.63 | 164.63 | 2,371,400 |
| 20 Jan 2023 | 159.63 | 162.75 | 158.50 | 162.21 | 162.21 | 3,122,000 |
| 19 Jan 2023 | 159.50 | 160.61 | 157.53 | 159.10 | 159.10 | 2,881,300 |
| 18 Jan 2023 | 163.41 | 165.19 | 160.63 | 160.83 | 160.83 | 2,798,100 |
| 17 Jan 2023 | 164.49 | 165.69 | 162.07 | 162.10 | 162.10 | 3,527,900 |
| 13 Jan 2023 | 159.32 | 164.93 | 159.13 | 164.60 | 164.60 | 5,160,600 |
| 12 Jan 2023 | 160.00 | 160.25 | 156.48 | 159.75 | 159.75 | 3,222,600 |
| 11 Jan 2023 | 157.15 | 159.00 | 155.90 | 158.97 | 158.97 | 3,146,800 |
| 10 Jan 2023 | 157.42 | 157.54 | 154.84 | 155.97 | 155.97 | 2,554,900 |
| 09 Jan 2023 | 159.88 | 160.37 | 156.34 | 156.35 | 156.35 | 3,853,800 |
| 06 Jan 2023 | 157.65 | 161.06 | 156.88 | 160.15 | 160.15 | 4,942,200 |
| 05 Jan 2023 | 152.21 | 154.51 | 150.29 | 154.26 | 154.26 | 3,266,000 |
| 04 Jan 2023 | 148.26 | 154.32 | 147.68 | 152.72 | 152.72 | 4,443,300 |
| 03 Jan 2023 | 149.98 | 152.64 | 149.58 | 151.73 | 151.73 | 3,685,200 |
| 30 Dec 2022 | 147.23 | 149.08 | 146.80 | 149.04 | 149.04 | 2,388,900 |
| 29 Dec 2022 | 146.97 | 149.66 | 146.88 | 148.37 | 148.37 | 2,829,000 |
| 28 Dec 2022 | 145.31 | 147.22 | 144.85 | 145.80 | 145.80 | 2,623,200 |
| 27 Dec 2022 | 143.00 | 146.28 | 142.40 | 145.55 | 145.55 | 3,112,500 |
| 23 Dec 2022 | 140.86 | 143.27 | 139.88 | 143.15 | 143.15 | 2,464,800 |
| 22 Dec 2022 | 141.50 | 141.71 | 139.68 | 141.35 | 141.35 | 3,846,500 |
| 21 Dec 2022 | 142.26 | 144.19 | 141.97 | 142.30 | 142.30 | 3,510,200 |
| 20 Dec 2022 | 142.90 | 143.96 | 142.45 | 143.25 | 143.25 | 3,175,400 |
| 19 Dec 2022 | 146.60 | 147.00 | 143.56 | 144.65 | 144.65 | 4,186,700 |
| 16 Dec 2022 | 146.05 | 147.66 | 145.55 | 146.45 | 146.45 | 8,367,000 |
| 15 Dec 2022 | 149.86 | 150.00 | 145.32 | 147.60 | 147.60 | 5,415,500 |
| 14 Dec 2022 | 150.50 | 154.65 | 150.14 | 152.51 | 152.51 | 3,749,100 |
| 13 Dec 2022 | 153.20 | 154.10 | 149.70 | 150.87 | 150.87 | 4,178,900 |
| 12 Dec 2022 | 150.50 | 150.68 | 148.43 | 150.03 | 150.03 | 4,433,800 |
| 09 Dec 2022 | 153.41 | 154.72 | 152.12 | 152.28 | 152.28 | 2,905,900 |
| 08 Dec 2022 | 154.04 | 155.26 | 153.17 | 154.21 | 154.21 | 3,107,100 |
| 07 Dec 2022 | 153.50 | 155.69 | 153.39 | 153.76 | 153.76 | 3,685,200 |
| 06 Dec 2022 | 155.82 | 156.68 | 153.28 | 155.05 | 155.05 | 4,721,800 |
| 05 Dec 2022 | 162.89 | 162.89 | 154.79 | 154.93 | 154.93 | 6,233,200 |
| 02 Dec 2022 | 163.31 | 164.86 | 162.45 | 164.16 | 164.16 | 3,442,900 |
| 01 Dec 2022 | 166.47 | 167.43 | 163.05 | 165.03 | 165.03 | 4,989,200 |
| 30 Nov 2022 | 165.88 | 167.23 | 162.74 | 167.07 | 167.07 | 11,376,700 |
| 29 Nov 2022 | 164.43 | 166.97 | 161.51 | 166.37 | 166.37 | 5,231,700 |
| 28 Nov 2022 | 162.81 | 166.89 | 162.81 | 165.37 | 165.37 | 4,624,100 |
| 25 Nov 2022 | 163.50 | 163.96 | 161.60 | 163.38 | 163.38 | 1,883,000 |
| 23 Nov 2022 | 158.48 | 164.14 | 158.25 | 163.41 | 163.41 | 4,833,500 |
| 22 Nov 2022 | 158.79 | 159.91 | 155.75 | 157.86 | 157.86 | 6,364,100 |
| 21 Nov 2022 | 161.08 | 161.93 | 156.77 | 158.02 | 158.02 | 5,964,700 |
| 18 Nov 2022 | 161.98 | 164.70 | 160.00 | 162.88 | 162.88 | 7,280,900 |
| 17 Nov 2022 | 153.48 | 162.18 | 152.72 | 162.01 | 162.01 | 11,300,500 |
| 16 Nov 2022 | 149.85 | 158.49 | 148.75 | 155.47 | 155.47 | 36,731,500 |
| 15 Nov 2022 | 177.00 | 180.46 | 176.90 | 178.98 | 178.98 | 8,606,000 |
| 15 Nov 2022 | 1.08 Dividend | |||||
| 14 Nov 2022 | 172.64 | 176.80 | 172.35 | 173.26 | 172.18 | 5,753,800 |
| 11 Nov 2022 | 165.12 | 174.83 | 164.95 | 173.32 | 172.24 | 5,828,300 |
| 10 Nov 2022 | 158.94 | 164.55 | 158.39 | 164.38 | 163.36 | 4,962,900 |
| 09 Nov 2022 | 161.08 | 161.59 | 152.50 | 152.99 | 152.04 | 4,018,400 |
| 08 Nov 2022 | 161.32 | 164.66 | 159.81 | 161.62 | 160.61 | 3,284,600 |
| 07 Nov 2022 | 161.24 | 161.41 | 158.00 | 159.87 | 158.87 | 2,424,100 |
| 04 Nov 2022 | 162.41 | 162.75 | 156.26 | 159.63 | 158.63 | 2,653,500 |
| 03 Nov 2022 | 157.98 | 160.79 | 157.75 | 159.80 | 158.80 | 3,041,600 |
| 02 Nov 2022 | 164.58 | 165.89 | 160.08 | 160.20 | 159.20 | 3,377,900 |
| 01 Nov 2022 | 166.44 | 166.98 | 162.57 | 164.59 | 163.56 | 3,051,000 |
| 31 Oct 2022 | 166.00 | 167.36 | 164.02 | 164.25 | 163.23 | 3,792,500 |
| 28 Oct 2022 | 166.26 | 167.94 | 163.04 | 167.52 | 166.48 | 3,066,800 |
| 27 Oct 2022 | 168.22 | 170.30 | 166.80 | 166.90 | 165.86 | 2,957,400 |
| 26 Oct 2022 | 167.84 | 170.75 | 165.32 | 166.77 | 165.73 | 3,453,500 |
| 25 Oct 2022 | 162.80 | 166.31 | 161.99 | 165.80 | 164.77 | 4,177,900 |
| 24 Oct 2022 | 160.30 | 162.90 | 159.63 | 161.82 | 160.81 | 2,974,100 |
| 21 Oct 2022 | 154.54 | 159.26 | 154.30 | 159.19 | 158.20 | 3,508,300 |
| 20 Oct 2022 | 155.98 | 159.16 | 153.42 | 154.40 | 153.44 | 3,079,800 |
| 19 Oct 2022 | 157.19 | 158.19 | 154.13 | 155.39 | 154.42 | 2,611,500 |
| 18 Oct 2022 | 155.53 | 161.13 | 155.01 | 157.23 | 156.25 | 5,563,400 |
| 17 Oct 2022 | 147.74 | 151.00 | 146.68 | 149.25 | 148.32 | 3,177,400 |
| 14 Oct 2022 | 154.48 | 155.19 | 145.19 | 145.69 | 144.78 | 4,762,800 |
| 13 Oct 2022 | 151.21 | 156.06 | 148.87 | 154.12 | 153.16 | 3,393,900 |
| 12 Oct 2022 | 154.74 | 157.00 | 154.04 | 154.16 | 153.20 | 2,265,100 |
| 11 Oct 2022 | 153.50 | 157.72 | 152.71 | 154.50 | 153.54 | 2,408,100 |
| 10 Oct 2022 | 152.98 | 153.88 | 150.48 | 153.10 | 152.15 | 2,055,800 |
| 07 Oct 2022 | 154.34 | 154.52 | 150.72 | 152.34 | 151.39 | 2,771,900 |
| 06 Oct 2022 | 157.46 | 159.00 | 155.48 | 155.75 | 154.78 | 2,603,400 |
| 05 Oct 2022 | 155.00 | 157.55 | 153.41 | 156.41 | 155.44 | 2,491,700 |
| 04 Oct 2022 | 154.70 | 158.29 | 154.34 | 156.96 | 155.98 | 3,028,600 |
| 03 Oct 2022 | 149.67 | 152.62 | 148.39 | 151.79 | 150.84 | 2,847,500 |
| 30 Sept 2022 | 151.59 | 152.23 | 145.50 | 148.39 | 147.47 | 4,328,300 |
| 29 Sept 2022 | 154.20 | 154.75 | 150.90 | 151.79 | 150.84 | 3,170,400 |
| 28 Sept 2022 | 149.54 | 156.95 | 149.31 | 155.87 | 154.90 | 4,254,000 |
| 27 Sept 2022 | 150.47 | 152.26 | 146.86 | 148.47 | 147.54 | 2,941,400 |
| 26 Sept 2022 | 151.56 | 152.51 | 147.37 | 148.71 | 147.78 | 3,967,800 |
| 23 Sept 2022 | 151.95 | 152.78 | 149.71 | 152.61 | 151.66 | 3,796,600 |
| 22 Sept 2022 | 158.24 | 158.43 | 152.64 | 152.96 | 152.01 | 3,984,700 |
| 21 Sept 2022 | 161.00 | 163.82 | 159.03 | 159.03 | 158.04 | 2,809,500 |
| 20 Sept 2022 | 163.30 | 163.75 | 158.22 | 160.03 | 159.03 | 3,019,600 |
| 19 Sept 2022 | 163.00 | 165.09 | 162.03 | 164.76 | 163.73 | 2,607,200 |
| 16 Sept 2022 | 162.73 | 165.64 | 161.71 | 164.09 | 163.07 | 4,843,500 |
| 15 Sept 2022 | 165.45 | 168.99 | 164.70 | 165.01 | 163.98 | 2,909,300 |
| 14 Sept 2022 | 167.86 | 168.88 | 163.40 | 165.38 | 164.35 | 3,618,800 |
| 13 Sept 2022 | 170.05 | 171.75 | 165.69 | 166.24 | 165.20 | 3,585,400 |
| 12 Sept 2022 | 175.11 | 176.13 | 173.14 | 173.85 | 172.77 | 3,024,600 |
| 09 Sept 2022 | 171.75 | 174.57 | 171.54 | 173.65 | 172.57 | 3,379,500 |
| 08 Sept 2022 | 169.07 | 172.21 | 168.72 | 171.90 | 170.83 | 2,817,100 |
| 07 Sept 2022 | 163.22 | 171.72 | 162.78 | 170.79 | 169.73 | 5,206,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
