Mail

TGT - Target Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	140.31	140.48	137.21	138.93	138.93	8,095,500
25 May 2023	142.18	142.20	138.65	140.75	140.75	7,409,500
24 May 2023	145.80	145.89	142.13	143.10	143.10	6,738,300
23 May 2023	150.33	151.33	146.94	147.16	147.16	4,374,100
22 May 2023	151.00	152.74	149.77	151.91	151.91	3,717,000
19 May 2023	154.90	155.27	150.93	152.28	152.28	4,454,700
18 May 2023	160.87	161.62	153.25	154.18	154.18	7,881,600
17 May 2023	155.80	162.84	155.12	160.96	160.96	8,387,700
16 May 2023	157.38	160.85	154.70	156.91	156.91	5,805,900
16 May 2023	1.08 Dividend
15 May 2023	157.97	160.79	157.40	160.57	159.49	4,055,200
12 May 2023	157.80	159.30	156.03	157.99	156.93	3,361,600
11 May 2023	157.38	159.31	156.54	158.87	157.80	2,832,000
10 May 2023	158.18	159.30	155.02	157.73	156.67	2,804,800
09 May 2023	155.70	157.86	155.42	157.42	156.36	1,886,000
08 May 2023	156.48	157.79	155.65	156.50	155.45	1,495,200
05 May 2023	154.49	157.77	154.17	156.30	155.25	2,186,900
04 May 2023	154.18	154.50	150.87	152.53	151.50	2,653,600
03 May 2023	155.32	158.62	154.34	154.57	153.53	2,385,700
02 May 2023	156.55	156.80	153.57	155.72	154.67	2,277,400
01 May 2023	157.68	158.75	156.34	157.12	156.06	1,964,500
28 Apr 2023	158.65	159.66	155.95	157.75	156.69	3,432,600
27 Apr 2023	156.23	158.60	155.13	158.15	157.09	3,037,900
26 Apr 2023	156.95	158.61	154.79	155.45	154.40	3,077,400
25 Apr 2023	163.95	164.11	157.33	157.61	156.55	2,723,300
24 Apr 2023	162.31	164.20	162.31	163.94	162.84	2,313,100
21 Apr 2023	161.32	164.53	160.94	162.18	161.09	2,743,600
20 Apr 2023	160.92	162.49	159.78	160.28	159.20	2,809,900
19 Apr 2023	160.75	162.85	160.21	162.51	161.42	2,183,700
18 Apr 2023	162.95	163.03	161.99	162.40	161.31	2,195,400
17 Apr 2023	161.51	163.08	161.24	162.70	161.61	2,566,500
14 Apr 2023	163.00	165.47	159.89	161.00	159.92	2,370,100
13 Apr 2023	164.04	164.94	161.70	163.27	162.17	2,464,600
12 Apr 2023	170.46	170.77	163.19	163.51	162.41	3,900,300
11 Apr 2023	169.71	171.24	169.38	169.58	168.44	2,155,500
10 Apr 2023	165.08	169.68	164.59	169.00	167.86	2,724,400
06 Apr 2023	162.57	165.84	160.68	165.58	164.47	2,552,900
05 Apr 2023	165.80	166.99	164.06	165.24	164.13	2,762,100
04 Apr 2023	165.71	167.02	164.95	166.05	164.93	2,350,500
03 Apr 2023	166.40	167.96	165.33	166.06	164.94	2,744,400
31 Mar 2023	161.50	165.83	160.95	165.63	164.52	3,094,100
30 Mar 2023	159.80	161.41	159.67	160.27	159.19	2,237,400
29 Mar 2023	160.89	161.00	155.92	158.11	157.05	4,219,400
28 Mar 2023	159.05	161.26	158.10	159.77	158.70	2,910,600
27 Mar 2023	157.34	160.04	156.48	159.38	158.31	3,078,700
24 Mar 2023	154.72	156.57	152.68	156.22	155.17	2,703,700
23 Mar 2023	158.75	159.24	154.45	156.12	155.07	2,791,700
22 Mar 2023	162.90	163.11	157.37	157.47	156.41	2,909,900
21 Mar 2023	164.23	164.77	161.48	162.71	161.62	2,497,200
20 Mar 2023	159.37	163.37	159.26	163.24	162.14	2,875,800
17 Mar 2023	162.73	163.46	158.29	159.36	158.29	13,175,000
16 Mar 2023	157.55	163.24	157.23	163.05	161.95	2,510,100
15 Mar 2023	156.33	159.86	156.10	159.13	158.06	2,633,900
14 Mar 2023	159.77	160.32	156.55	158.37	157.30	2,574,200
13 Mar 2023	156.32	160.73	156.23	157.92	156.86	2,342,500
10 Mar 2023	160.27	161.87	157.51	158.18	157.12	2,754,200
09 Mar 2023	164.31	164.70	160.47	160.64	159.56	1,872,200
08 Mar 2023	162.90	163.73	162.17	163.51	162.41	1,752,700
07 Mar 2023	165.83	166.62	162.58	162.82	161.72	2,410,800
06 Mar 2023	166.59	166.76	164.52	165.20	164.09	2,220,900
03 Mar 2023	166.15	166.21	164.32	166.00	164.88	2,318,600
02 Mar 2023	161.21	165.99	160.95	165.94	164.82	2,829,200
01 Mar 2023	168.16	168.40	160.80	162.40	161.31	5,835,700
28 Feb 2023	168.73	172.67	167.10	168.50	167.37	10,669,300
27 Feb 2023	168.67	169.87	165.48	166.81	165.69	5,245,000
24 Feb 2023	164.08	167.43	163.00	166.96	165.84	2,888,800
23 Feb 2023	165.90	165.90	161.87	165.50	164.39	2,718,500
22 Feb 2023	165.60	169.30	165.20	165.72	164.61	2,941,000
21 Feb 2023	169.52	170.99	166.17	166.22	165.10	4,133,600
17 Feb 2023	173.35	173.52	170.89	173.22	172.05	2,678,100
16 Feb 2023	174.20	177.29	173.77	174.54	173.37	2,318,700
15 Feb 2023	170.01	176.29	169.95	176.02	174.84	2,954,400
14 Feb 2023	171.55	172.98	168.84	171.17	170.02	2,418,400
14 Feb 2023	1.08 Dividend
13 Feb 2023	170.99	173.50	170.33	173.32	171.08	2,432,600
10 Feb 2023	170.32	171.20	168.79	170.02	167.82	1,841,400
09 Feb 2023	172.70	174.02	170.56	171.37	169.16	1,656,100
08 Feb 2023	173.52	173.97	171.51	171.79	169.57	2,037,000
07 Feb 2023	173.55	175.44	171.94	174.76	172.50	2,256,700
06 Feb 2023	174.69	175.38	171.72	173.84	171.59	2,642,700
03 Feb 2023	177.27	179.07	175.20	176.76	174.48	2,941,600
02 Feb 2023	177.71	181.70	176.90	181.02	178.68	4,003,800
01 Feb 2023	172.11	177.68	169.91	177.08	174.79	4,022,200
31 Jan 2023	168.12	172.22	168.12	172.14	169.92	3,716,000
30 Jan 2023	167.00	169.59	165.74	168.68	166.50	3,453,500
27 Jan 2023	168.00	170.32	166.79	168.51	166.33	3,850,300
26 Jan 2023	165.70	167.10	164.48	167.03	164.87	2,079,100
25 Jan 2023	162.50	164.21	160.64	164.21	162.09	2,248,200
24 Jan 2023	169.82	169.82	163.26	163.55	161.44	1,902,000
23 Jan 2023	162.21	165.49	161.35	164.63	162.50	2,371,400
20 Jan 2023	159.63	162.75	158.50	162.21	160.12	3,122,000
19 Jan 2023	159.50	160.61	157.53	159.10	157.05	2,881,300
18 Jan 2023	163.41	165.19	160.63	160.83	158.75	2,798,100
17 Jan 2023	164.49	165.69	162.07	162.10	160.01	3,527,900
13 Jan 2023	159.32	164.93	159.13	164.60	162.47	5,161,200
12 Jan 2023	160.00	160.25	156.48	159.75	157.69	3,222,600
11 Jan 2023	157.15	159.00	155.90	158.97	156.92	3,146,800
10 Jan 2023	157.42	157.54	154.84	155.97	153.96	2,554,900
09 Jan 2023	159.88	160.37	156.34	156.35	154.33	3,853,800
06 Jan 2023	157.65	161.06	156.88	160.15	158.08	4,944,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...