Target Corporation (TGT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.82+1.96 (+1.10%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 177.73 | 180.48 | 177.35 | 179.82 | 179.82 | 3,780,700 |
| Nov 24, 2020 | 179.76 | 179.84 | 177.10 | 177.86 | 177.86 | 4,688,400 |
| Nov 23, 2020 | 174.25 | 179.02 | 173.59 | 177.56 | 177.56 | 5,755,700 |
| Nov 20, 2020 | 172.22 | 174.41 | 171.45 | 172.31 | 172.31 | 6,652,900 |
| Nov 19, 2020 | 168.71 | 173.44 | 167.90 | 171.37 | 171.37 | 6,834,900 |
| Nov 18, 2020 | 165.94 | 172.12 | 164.55 | 166.85 | 166.85 | 13,092,300 |
| Nov 17, 2020 | 164.00 | 164.71 | 160.51 | 163.04 | 163.04 | 6,299,900 |
| Nov 17, 2020 | 0.68 Dividend | |||||
| Nov 16, 2020 | 165.00 | 165.99 | 163.35 | 165.18 | 164.50 | 5,035,600 |
| Nov 13, 2020 | 160.99 | 163.45 | 160.60 | 162.88 | 162.21 | 2,765,800 |
| Nov 12, 2020 | 159.67 | 160.99 | 158.64 | 159.53 | 158.87 | 2,708,500 |
| Nov 11, 2020 | 159.45 | 162.57 | 158.75 | 159.69 | 159.03 | 3,336,500 |
| Nov 10, 2020 | 157.04 | 159.06 | 156.56 | 158.07 | 157.42 | 3,577,900 |
| Nov 09, 2020 | 163.15 | 163.16 | 154.75 | 154.91 | 154.27 | 5,092,800 |
| Nov 06, 2020 | 158.65 | 161.90 | 158.53 | 161.50 | 160.84 | 3,498,000 |
| Nov 05, 2020 | 159.74 | 159.87 | 156.54 | 158.63 | 157.98 | 3,114,900 |
| Nov 04, 2020 | 157.22 | 159.49 | 155.25 | 156.62 | 155.98 | 3,156,600 |
| Nov 03, 2020 | 156.32 | 158.71 | 155.43 | 156.73 | 156.08 | 2,545,400 |
| Nov 02, 2020 | 154.00 | 155.12 | 152.80 | 154.39 | 153.75 | 2,674,300 |
| Oct 30, 2020 | 153.32 | 154.14 | 150.80 | 152.22 | 151.59 | 3,694,100 |
| Oct 29, 2020 | 155.24 | 156.09 | 153.37 | 154.25 | 153.61 | 2,157,700 |
| Oct 28, 2020 | 154.91 | 157.27 | 154.11 | 155.21 | 154.57 | 2,655,700 |
| Oct 27, 2020 | 158.07 | 158.88 | 156.68 | 157.03 | 156.38 | 2,406,100 |
| Oct 26, 2020 | 158.84 | 159.39 | 156.30 | 157.97 | 157.32 | 2,310,600 |
| Oct 23, 2020 | 160.39 | 160.39 | 158.81 | 160.23 | 159.57 | 1,816,800 |
| Oct 22, 2020 | 163.07 | 163.38 | 159.34 | 159.60 | 158.94 | 3,647,400 |
| Oct 21, 2020 | 165.75 | 166.20 | 162.95 | 163.29 | 162.62 | 3,033,500 |
| Oct 20, 2020 | 164.95 | 167.42 | 163.82 | 164.87 | 164.19 | 2,698,500 |
| Oct 19, 2020 | 166.21 | 166.96 | 163.82 | 164.05 | 163.37 | 2,322,500 |
| Oct 16, 2020 | 165.91 | 167.25 | 164.36 | 164.92 | 164.24 | 5,047,900 |
| Oct 15, 2020 | 161.84 | 165.46 | 161.12 | 165.46 | 164.78 | 1,859,000 |
| Oct 14, 2020 | 165.98 | 166.16 | 162.60 | 163.97 | 163.29 | 2,286,200 |
| Oct 13, 2020 | 164.57 | 166.68 | 164.15 | 165.64 | 164.96 | 2,015,200 |
| Oct 12, 2020 | 164.30 | 165.49 | 163.62 | 164.57 | 163.89 | 2,436,300 |
| Oct 09, 2020 | 162.20 | 164.81 | 162.10 | 163.71 | 163.04 | 2,582,700 |
| Oct 08, 2020 | 162.60 | 163.32 | 161.39 | 161.86 | 161.19 | 2,189,200 |
| Oct 07, 2020 | 160.06 | 161.61 | 159.61 | 160.68 | 160.02 | 2,927,000 |
| Oct 06, 2020 | 161.47 | 161.98 | 157.61 | 158.41 | 157.76 | 2,932,600 |
| Oct 05, 2020 | 159.99 | 162.31 | 159.99 | 161.49 | 160.83 | 2,268,600 |
| Oct 02, 2020 | 156.97 | 159.99 | 156.16 | 159.10 | 158.45 | 1,978,700 |
| Oct 01, 2020 | 158.41 | 160.89 | 158.10 | 158.60 | 157.95 | 3,866,000 |
| Sep 30, 2020 | 157.45 | 159.15 | 156.50 | 157.42 | 156.77 | 2,806,000 |
| Sep 29, 2020 | 156.75 | 158.43 | 155.87 | 156.94 | 156.29 | 2,784,200 |
| Sep 28, 2020 | 154.95 | 157.71 | 154.65 | 156.46 | 155.82 | 3,627,600 |
| Sep 25, 2020 | 151.86 | 155.16 | 151.75 | 154.35 | 153.71 | 2,743,300 |
| Sep 24, 2020 | 151.62 | 153.56 | 150.10 | 152.00 | 151.37 | 3,223,100 |
| Sep 23, 2020 | 153.88 | 155.20 | 150.37 | 151.01 | 150.39 | 2,801,300 |
| Sep 22, 2020 | 151.15 | 154.44 | 150.93 | 154.08 | 153.45 | 4,334,500 |
| Sep 21, 2020 | 148.69 | 149.99 | 146.45 | 149.86 | 149.24 | 3,360,000 |
| Sep 18, 2020 | 147.72 | 149.52 | 147.26 | 148.82 | 148.21 | 3,614,800 |
| Sep 17, 2020 | 147.39 | 148.77 | 146.55 | 147.61 | 147.00 | 2,391,200 |
| Sep 16, 2020 | 149.34 | 149.73 | 147.91 | 147.99 | 147.38 | 2,072,500 |
| Sep 15, 2020 | 148.11 | 149.84 | 147.36 | 149.07 | 148.46 | 2,206,200 |
| Sep 14, 2020 | 148.55 | 150.39 | 147.84 | 148.44 | 147.83 | 2,706,900 |
| Sep 11, 2020 | 146.86 | 147.96 | 146.18 | 147.65 | 147.04 | 2,356,400 |
| Sep 10, 2020 | 147.60 | 148.34 | 145.31 | 146.04 | 145.44 | 2,828,100 |
| Sep 09, 2020 | 144.76 | 148.60 | 144.76 | 147.55 | 146.94 | 3,279,300 |
| Sep 08, 2020 | 146.68 | 146.79 | 143.38 | 144.00 | 143.41 | 3,503,200 |
| Sep 04, 2020 | 146.69 | 148.55 | 143.69 | 147.23 | 146.62 | 4,742,100 |
| Sep 03, 2020 | 149.47 | 149.98 | 145.41 | 146.03 | 145.43 | 4,135,300 |
| Sep 02, 2020 | 150.50 | 150.87 | 148.42 | 149.84 | 149.22 | 4,128,200 |
| Sep 01, 2020 | 150.61 | 151.77 | 150.12 | 150.55 | 149.93 | 3,604,100 |
| Aug 31, 2020 | 151.14 | 151.91 | 150.32 | 151.21 | 150.59 | 3,025,600 |
| Aug 28, 2020 | 150.31 | 151.67 | 149.60 | 150.85 | 150.23 | 2,835,600 |
| Aug 27, 2020 | 152.66 | 152.75 | 149.67 | 150.31 | 149.69 | 3,773,100 |
| Aug 26, 2020 | 152.75 | 153.57 | 152.09 | 152.71 | 152.08 | 3,061,600 |
| Aug 25, 2020 | 154.15 | 154.28 | 152.36 | 152.85 | 152.22 | 2,984,400 |
| Aug 24, 2020 | 154.50 | 154.62 | 152.63 | 153.24 | 152.61 | 4,355,300 |
| Aug 21, 2020 | 152.33 | 155.61 | 152.13 | 153.63 | 153.00 | 7,061,400 |
| Aug 20, 2020 | 154.93 | 156.10 | 151.72 | 152.24 | 151.61 | 12,046,000 |
| Aug 19, 2020 | 148.50 | 154.69 | 146.54 | 154.22 | 153.59 | 40,211,800 |
| Aug 18, 2020 | 137.01 | 137.97 | 134.67 | 136.90 | 136.34 | 5,756,800 |
| Aug 18, 2020 | 0.68 Dividend | |||||
| Aug 17, 2020 | 137.98 | 138.69 | 137.40 | 138.24 | 136.99 | 4,632,300 |
| Aug 14, 2020 | 135.92 | 137.00 | 135.22 | 136.53 | 135.30 | 3,180,900 |
| Aug 13, 2020 | 133.99 | 134.94 | 133.61 | 134.81 | 133.59 | 2,324,800 |
| Aug 12, 2020 | 135.11 | 135.11 | 132.77 | 134.60 | 133.39 | 4,863,300 |
| Aug 11, 2020 | 133.71 | 134.59 | 131.35 | 131.72 | 130.53 | 3,915,900 |
| Aug 10, 2020 | 132.07 | 134.11 | 131.25 | 132.94 | 131.74 | 3,002,900 |
| Aug 07, 2020 | 129.24 | 131.88 | 129.00 | 131.75 | 130.56 | 2,300,500 |
| Aug 06, 2020 | 129.50 | 129.93 | 128.13 | 129.01 | 127.85 | 1,979,900 |
| Aug 05, 2020 | 130.75 | 131.93 | 128.66 | 129.37 | 128.20 | 3,692,300 |
| Aug 04, 2020 | 127.93 | 130.77 | 127.58 | 130.45 | 129.27 | 3,924,500 |
| Aug 03, 2020 | 126.50 | 128.24 | 126.25 | 127.84 | 126.69 | 3,319,200 |
| Jul 31, 2020 | 124.28 | 125.93 | 123.79 | 125.88 | 124.75 | 3,268,100 |
| Jul 30, 2020 | 122.33 | 125.42 | 121.82 | 124.58 | 123.46 | 3,606,300 |
| Jul 29, 2020 | 123.47 | 124.48 | 122.90 | 123.68 | 122.56 | 2,095,800 |
| Jul 28, 2020 | 122.61 | 124.46 | 122.12 | 123.29 | 122.18 | 2,337,000 |
| Jul 27, 2020 | 124.25 | 124.49 | 122.16 | 122.69 | 121.58 | 2,423,400 |
| Jul 24, 2020 | 122.54 | 125.53 | 122.06 | 123.71 | 122.59 | 3,832,900 |
| Jul 23, 2020 | 123.45 | 123.60 | 121.94 | 122.35 | 121.25 | 3,267,500 |
| Jul 22, 2020 | 120.30 | 123.18 | 120.00 | 123.14 | 122.03 | 3,876,600 |
| Jul 21, 2020 | 120.35 | 120.99 | 120.02 | 120.20 | 119.12 | 3,195,400 |
| Jul 20, 2020 | 121.54 | 121.87 | 119.04 | 119.82 | 118.74 | 3,825,900 |
| Jul 17, 2020 | 122.64 | 123.21 | 121.45 | 121.67 | 120.57 | 2,715,500 |
| Jul 16, 2020 | 121.26 | 122.99 | 121.14 | 121.95 | 120.85 | 3,109,900 |
| Jul 15, 2020 | 121.31 | 122.72 | 120.01 | 121.67 | 120.57 | 3,533,900 |
| Jul 14, 2020 | 118.74 | 120.17 | 117.42 | 120.08 | 119.00 | 2,578,200 |
| Jul 13, 2020 | 119.38 | 121.76 | 118.38 | 118.73 | 117.66 | 3,469,700 |
| Jul 10, 2020 | 117.82 | 118.98 | 117.06 | 118.86 | 117.79 | 2,033,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
