Target Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	159.23	162.52	159.23	162.52	141.58	325
2022-08-31	160.75	161.25	158.68	159.68	139.11	57
2022-08-30	159.63	159.63	157.41	158.47	138.05	121
2022-08-26	167.98	167.98	161.80	161.81	140.96	237
2022-08-25	162.46	166.59	162.28	165.62	144.28	171
2022-08-24	161.67	164.23	159.86	163.83	142.72	217
2022-08-23	161.97	162.08	161.20	161.68	140.85	194
2022-08-22	165.39	165.39	161.80	161.80	140.95	669
2022-08-19	171.76	171.76	167.48	167.59	145.99	20,968
2022-08-18	173.90	174.70	171.68	172.06	149.89	272
2022-08-17	173.77	177.24	171.38	175.05	152.50	2,913
2022-08-16	176.63	183.23	175.86	183.23	159.62	638
2022-08-15	171.79	173.58	170.77	173.42	150.13	99
2022-08-12	170.92	171.85	170.90	171.63	148.59	23
2022-08-11	171.70	171.90	169.45	170.01	147.18	253
2022-08-10	168.55	172.83	168.55	171.98	148.88	154
2022-08-09	165.77	165.77	164.52	164.84	142.71	5,709
2022-08-08	167.29	170.88	166.66	167.69	145.17	157
2022-08-05	164.90	166.07	164.49	165.59	143.36	3,635
2022-08-04	167.63	168.10	165.97	165.97	143.68	94
2022-08-03	164.38	169.08	164.38	168.71	146.06	131
2022-08-02	164.45	166.11	164.32	166.11	143.81	106
2022-08-01	168.12	168.86	165.66	165.77	143.51	1,294
2022-07-29	160.05	162.40	159.61	162.40	140.59	157
2022-07-28	155.10	159.45	155.10	159.40	138.00	282
2022-07-27	153.00	153.00	151.87	152.51	132.03	13
2022-07-26	150.52	152.11	149.72	151.48	131.14	1,373
2022-07-25	158.16	158.16	156.75	157.55	136.40	179
2022-07-22	159.35	160.16	157.44	157.44	136.30	3,100
2022-07-21	156.48	157.23	156.16	156.84	135.78	37
2022-07-20	153.80	155.25	152.90	154.87	134.08	17
2022-07-19	151.50	153.20	150.14	153.20	132.63	134
2022-07-18	148.39	152.39	148.18	151.02	130.74	414
2022-07-15	147.92	148.39	146.85	146.93	127.20	162
2022-07-14	143.58	145.49	143.54	145.02	125.55	65
2022-07-13	142.25	146.65	142.25	145.83	126.25	139
2022-07-12	146.76	148.44	145.77	145.82	126.24	69
2022-07-11	147.74	147.99	146.40	147.57	127.76	174
2022-07-08	149.75	149.75	147.79	148.36	128.44	21
2022-07-07	145.78	148.96	145.78	148.34	128.42	223
2022-07-06	145.35	145.49	143.68	143.68	124.39	98
2022-07-05	141.76	144.84	139.88	144.65	125.23	97
2022-07-01	140.90	141.88	139.72	141.88	122.83	54
2022-06-30	140.24	142.37	137.63	141.89	122.84	821
2022-06-29	144.16	144.44	141.69	142.14	123.06	92
2022-06-28	150.44	151.17	145.88	145.88	126.29	218
2022-06-27	151.42	151.42	148.19	149.34	129.29	41
2022-06-24	147.17	150.93	147.17	149.60	129.51	82
2022-06-23	141.85	143.44	141.31	143.44	124.18	612
2022-06-22	143.19	143.20	140.57	141.95	122.89	1,406
2022-06-21	141.60	145.35	141.16	145.35	125.83	248
2022-06-17	141.74	141.74	139.33	139.58	120.84	540
2022-06-16	144.34	146.92	143.13	143.62	124.33	101
2022-06-15	142.55	148.24	142.55	147.31	127.53	1,335
2022-06-14	144.87	145.46	141.57	142.37	123.25	1,106
2022-06-13	146.57	147.11	144.08	144.38	124.99	557
2022-06-10	151.08	152.71	149.96	150.54	130.33	374
2022-06-09	156.75	158.04	155.66	156.58	135.56	362
2022-06-08	154.43	159.42	153.50	156.47	135.46	1,823
2022-06-07	147.62	157.78	147.54	154.02	133.34	8,815

← NewerPage 18 of 21 · 1,232 trading daysOlder →

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.