Target Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 164.88 | 166.69 | 162.12 | 165.67 | 145.21 | 214 |
| 2022-11-28 | 162.99 | 166.17 | 162.81 | 164.83 | 144.47 | 1,008 |
| 2022-11-25 | 163.34 | 163.86 | 162.46 | 163.28 | 143.12 | 3 |
| 2022-11-23 | 158.48 | 163.79 | 158.48 | 163.47 | 143.28 | 1,786 |
| 2022-11-22 | 158.79 | 159.62 | 156.33 | 157.08 | 137.68 | 10,265 |
| 2022-11-21 | 161.20 | 161.47 | 156.98 | 156.98 | 137.59 | 636 |
| 2022-11-18 | 162.35 | 164.66 | 160.48 | 163.31 | 143.14 | 2,907 |
| 2022-11-17 | 153.49 | 160.59 | 153.00 | 159.95 | 140.20 | 1,883 |
| 2022-11-16 | 149.96 | 158.42 | 149.51 | 156.55 | 137.22 | 6,727 |
| 2022-11-15 | 178.63 | 179.92 | 177.51 | 179.92 | 157.70 | 3,691 |
| 2022-11-14 | 173.17 | 176.80 | 172.64 | 176.80 | 154.02 | 803 |
| 2022-11-11 | 165.12 | 173.16 | 165.12 | 173.16 | 150.85 | 1,190 |
| 2022-11-10 | 158.89 | 163.76 | 158.89 | 162.95 | 141.95 | 1,324 |
| 2022-11-09 | 161.08 | 161.08 | 152.68 | 152.95 | 133.24 | 267 |
| 2022-11-08 | 161.41 | 164.41 | 161.40 | 163.89 | 142.77 | 382 |
| 2022-11-07 | 161.24 | 161.24 | 158.41 | 158.78 | 138.32 | 8 |
| 2022-11-04 | 160.92 | 160.92 | 156.78 | 156.78 | 136.58 | 126 |
| 2022-11-03 | 160.20 | 160.21 | 158.19 | 160.07 | 139.45 | 8,502 |
| 2022-11-02 | 164.58 | 165.16 | 161.85 | 162.71 | 141.75 | 143 |
| 2022-11-01 | 166.06 | 166.70 | 162.75 | 164.84 | 143.60 | 56 |
| 2022-10-31 | 166.00 | 166.67 | 164.20 | 164.20 | 143.04 | 25 |
| 2022-10-28 | 166.56 | 166.56 | 163.61 | 166.12 | 144.72 | 176 |
| 2022-10-27 | 168.22 | 169.78 | 167.05 | 167.60 | 146.00 | 815 |
| 2022-10-26 | 165.80 | 170.54 | 165.80 | 167.59 | 146.00 | 410,488 |
| 2022-10-25 | 162.80 | 164.96 | 162.80 | 164.96 | 143.71 | 691 |
| 2022-10-24 | 161.00 | 162.16 | 160.20 | 160.41 | 139.74 | 8,251 |
| 2022-10-21 | 154.89 | 158.02 | 154.89 | 158.02 | 137.66 | 453 |
| 2022-10-20 | 156.17 | 158.63 | 154.12 | 154.12 | 134.26 | 2,055 |
| 2022-10-19 | 156.51 | 157.44 | 154.52 | 154.52 | 134.61 | 2 |
| 2022-10-18 | 156.47 | 160.01 | 155.95 | 156.77 | 136.57 | 9,003 |
| 2022-10-17 | 145.69 | 149.92 | 145.69 | 149.28 | 130.04 | 20,846 |
| 2022-10-14 | 154.48 | 154.88 | 146.48 | 147.15 | 128.19 | 22,735 |
| 2022-10-13 | 151.21 | 155.13 | 149.27 | 155.13 | 135.14 | 790 |
| 2022-10-12 | 155.00 | 156.06 | 154.50 | 154.97 | 135.00 | 11,284 |
| 2022-10-11 | 154.49 | 156.22 | 154.49 | 156.22 | 136.09 | 1 |
| 2022-10-10 | 153.23 | 153.81 | 150.50 | 151.45 | 131.94 | 105 |
| 2022-10-07 | 155.75 | 155.75 | 151.50 | 151.50 | 131.98 | 240,315 |
| 2022-10-06 | 157.46 | 157.62 | 156.40 | 157.21 | 136.95 | 278 |
| 2022-10-05 | 156.84 | 156.84 | 153.51 | 156.14 | 136.02 | 489 |
| 2022-10-04 | 151.79 | 158.14 | 151.79 | 156.01 | 135.91 | 218,609 |
| 2022-10-03 | 149.75 | 151.38 | 148.46 | 150.52 | 131.13 | 917 |
| 2022-09-30 | 150.54 | 152.09 | 145.78 | 149.51 | 130.25 | 1,663 |
| 2022-09-29 | 154.20 | 154.20 | 151.25 | 151.25 | 131.76 | 1,031 |
| 2022-09-28 | 149.68 | 156.45 | 149.68 | 156.38 | 136.23 | 923 |
| 2022-09-27 | 150.47 | 151.96 | 147.08 | 147.08 | 128.13 | 13,819 |
| 2022-09-26 | 151.56 | 152.25 | 147.91 | 148.51 | 129.38 | 18 |
| 2022-09-23 | 151.95 | 151.95 | 150.41 | 151.11 | 131.64 | 1,302 |
| 2022-09-22 | 159.03 | 159.03 | 152.98 | 152.98 | 133.27 | 17,398 |
| 2022-09-21 | 160.03 | 163.24 | 160.03 | 163.24 | 142.21 | 9,743 |
| 2022-09-20 | 164.76 | 164.76 | 158.35 | 158.53 | 138.10 | 187,865 |
| 2022-09-16 | 162.39 | 164.69 | 162.00 | 163.86 | 142.75 | 734 |
| 2022-09-15 | 165.42 | 168.57 | 165.42 | 166.80 | 145.31 | 52 |
| 2022-09-14 | 168.13 | 168.16 | 164.49 | 164.49 | 143.30 | 423 |
| 2022-09-13 | 170.09 | 171.36 | 169.43 | 169.43 | 147.60 | 886 |
| 2022-09-12 | 175.10 | 176.15 | 173.28 | 173.47 | 151.12 | 832 |
| 2022-09-09 | 171.90 | 174.35 | 171.75 | 173.87 | 151.47 | 68,175 |
| 2022-09-08 | 169.22 | 171.00 | 169.22 | 169.69 | 147.83 | 186 |
| 2022-09-07 | 163.62 | 170.52 | 163.14 | 170.52 | 148.55 | 461 |
| 2022-09-06 | 164.28 | 164.51 | 159.87 | 163.95 | 142.83 | 389 |
| 2022-09-02 | 164.87 | 166.05 | 163.89 | 164.68 | 143.46 | 53 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 1.1600 USD |
| 2026-05-12 | 1.1400 USD |
| 2026-02-10 | 1.1400 USD |
| 2025-11-11 | 1.1400 USD |
| 2025-08-12 | 1.1400 USD |
| 2025-05-13 | 1.1200 USD |
| 2025-02-12 | 1.1200 USD |
| 2024-11-20 | 1.1200 USD |
| 2024-08-21 | 1.1200 USD |
| 2024-05-14 | 1.1000 USD |
| 2024-02-20 | 1.1000 USD |
| 2023-11-14 | 1.1000 USD |
| 2023-08-15 | 1.1000 USD |
| 2023-05-16 | 1.0800 USD |
| 2023-02-14 | 1.0800 USD |
| 2022-11-15 | 1.0800 USD |
| 2022-08-16 | 1.0800 USD |
| 2022-05-17 | 0.9000 USD |
| 2022-02-15 | 0.9000 USD |
| 2021-11-16 | 0.9000 USD |
| 2021-08-17 | 0.9000 USD |
| 2021-05-18 | 0.6800 USD |
| 2021-02-16 | 0.6800 USD |
| 2020-11-17 | 0.6800 USD |
| 2020-08-18 | 0.6800 USD |
| 2020-05-19 | 0.6600 USD |
| 2020-02-18 | 0.6600 USD |
| 2019-11-19 | 0.6600 USD |
| 2019-08-20 | 0.6600 USD |
| 2019-05-14 | 0.6400 USD |
| 2019-02-19 | 0.6400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.