Target Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1,284.85 | 1,284.85 | 1,277.02 | 1,283.26 | 1,159.48 | 2,950 |
| 2021-12-15 | 1,337.32 | 1,339.76 | 1,337.32 | 1,338.07 | 1,209.00 | 127 |
| 2021-12-14 | 1,303.40 | 1,341.14 | 1,300.00 | 1,341.14 | 1,211.77 | 1,256 |
| 2021-12-13 | 1,331.57 | 1,336.50 | 1,320.00 | 1,336.50 | 1,207.58 | 2,498 |
| 2021-12-10 | 1,323.26 | 1,340.02 | 1,323.26 | 1,340.02 | 1,210.76 | 884 |
| 2021-12-09 | 1,321.29 | 1,335.93 | 1,320.00 | 1,330.01 | 1,201.72 | 151 |
| 2021-12-08 | 1,380.57 | 1,380.57 | 1,319.63 | 1,323.00 | 1,195.38 | 6,288 |
| 2021-12-07 | 1,382.59 | 1,382.76 | 1,376.25 | 1,382.76 | 1,249.38 | 871 |
| 2021-12-06 | 1,409.17 | 1,412.25 | 1,381.80 | 1,386.85 | 1,253.07 | 1,544 |
| 2021-12-03 | 1,380.19 | 1,402.51 | 1,380.19 | 1,400.07 | 1,265.02 | 825 |
| 2021-12-02 | 1,375.47 | 1,393.29 | 1,368.61 | 1,380.96 | 1,247.75 | 911 |
| 2021-12-01 | 1,385.99 | 1,396.03 | 1,371.47 | 1,375.50 | 1,242.82 | 659 |
| 2021-11-30 | 1,387.53 | 1,396.04 | 1,347.90 | 1,365.00 | 1,233.33 | 2,012 |
| 2021-11-29 | 1,407.00 | 1,407.60 | 1,398.60 | 1,402.15 | 1,266.90 | 467 |
| 2021-11-26 | 1,385.05 | 1,393.80 | 1,368.96 | 1,377.46 | 1,244.59 | 536 |
| 2021-11-25 | 1,400.41 | 1,400.41 | 1,400.41 | 1,400.41 | 1,265.32 | 4 |
| 2021-11-24 | 1,394.90 | 1,395.66 | 1,384.60 | 1,391.47 | 1,257.25 | 1,118 |
| 2021-11-23 | 1,386.44 | 1,400.00 | 1,386.44 | 1,394.22 | 1,259.73 | 1,526 |
| 2021-11-22 | 1,380.58 | 1,384.00 | 1,347.50 | 1,370.55 | 1,238.35 | 1,599 |
| 2021-11-19 | 1,400.00 | 1,411.20 | 1,400.00 | 1,405.70 | 1,270.10 | 269 |
| 2021-11-18 | 1,412.60 | 1,412.60 | 1,388.13 | 1,402.80 | 1,267.48 | 1,258 |
| 2021-11-17 | 1,400.00 | 1,408.34 | 1,391.00 | 1,408.34 | 1,272.49 | 66 |
| 2021-11-16 | 1,414.54 | 1,414.54 | 1,414.54 | 1,414.54 | 1,278.09 | 0 |
| 2021-11-12 | 1,386.90 | 1,424.73 | 1,384.14 | 1,414.54 | 1,275.04 | 215 |
| 2021-11-11 | 1,371.00 | 1,379.00 | 1,369.20 | 1,379.00 | 1,243.00 | 108 |
| 2021-11-10 | 1,377.60 | 1,398.63 | 1,377.60 | 1,398.07 | 1,260.19 | 447 |
| 2021-11-09 | 1,390.20 | 1,390.20 | 1,389.58 | 1,389.58 | 1,252.54 | 498 |
| 2021-11-08 | 1,410.00 | 1,410.00 | 1,400.13 | 1,401.50 | 1,263.28 | 387 |
| 2021-11-05 | 1,440.00 | 1,440.00 | 1,398.68 | 1,401.27 | 1,263.08 | 12,909 |
| 2021-11-04 | 1,463.33 | 1,468.00 | 1,456.00 | 1,462.00 | 1,317.82 | 10,527 |
| 2021-11-03 | 1,462.29 | 1,465.52 | 1,448.92 | 1,450.40 | 1,307.36 | 108 |
| 2021-11-01 | 1,478.98 | 1,478.98 | 1,461.46 | 1,462.29 | 1,318.08 | 433 |
| 2021-10-29 | 1,446.86 | 1,480.00 | 1,446.86 | 1,480.00 | 1,334.04 | 594 |
| 2021-10-28 | 1,440.56 | 1,457.00 | 1,440.56 | 1,451.30 | 1,308.17 | 154 |
| 2021-10-27 | 1,425.60 | 1,444.32 | 1,425.60 | 1,432.31 | 1,291.06 | 422 |
| 2021-10-26 | 1,450.00 | 1,450.00 | 1,438.40 | 1,447.51 | 1,304.76 | 234 |
| 2021-10-25 | 1,442.75 | 1,452.90 | 1,441.30 | 1,443.64 | 1,301.27 | 507 |
| 2021-10-22 | 1,455.46 | 1,474.56 | 1,438.20 | 1,442.88 | 1,300.58 | 246 |
| 2021-10-21 | 1,410.00 | 1,440.00 | 1,410.00 | 1,438.20 | 1,296.36 | 413 |
| 2021-10-20 | 1,405.00 | 1,405.00 | 1,391.67 | 1,397.31 | 1,259.51 | 226 |
← NewerPage 21 of 21 · 1,240 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 3.9555 USD |
| 2026-05-12 | 3.7908 USD |
| 2026-02-10 | 3.8837 USD |
| 2025-11-11 | 4.0382 USD |
| 2025-08-12 | 4.1198 USD |
| 2025-05-13 | 4.2060 USD |
| 2025-02-10 | 4.1613 USD |
| 2024-11-14 | 4.4664 USD |
| 2024-08-19 | 4.1406 USD |
| 2024-05-13 | 3.8925 USD |
| 2024-02-19 | 3.6164 USD |
| 2023-11-13 | 3.5329 USD |
| 2023-08-14 | 3.7942 USD |
| 2023-05-15 | 3.4772 USD |
| 2023-02-13 | 3.7226 USD |
| 2022-11-11 | 3.7959 USD |
| 2022-08-15 | 3.6893 USD |
| 2022-05-16 | 3.0443 USD |
| 2022-02-14 | 2.9829 USD |
| 2021-11-16 | 3.3794 USD |
| 2021-08-16 | 3.1004 USD |
| 2021-05-17 | 2.2767 USD |
| 2021-02-11 | 2.4934 USD |
| 2020-11-16 | 2.5095 USD |
| 2020-08-17 | 2.3729 USD |
| 2020-05-18 | 2.1875 USD |
| 2020-02-17 | 2.0344 USD |
| 2019-11-18 | 1.8005 USD |
| 2019-08-20 | 2.6796 USD |
| 2019-05-13 | 2.4704 USD |
| 2019-02-18 | 2.4550 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.