Target Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 222.74 | 232.66 | 222.74 | 231.35 | 198.63 | 4,193,200 |
| 2022-01-05 | 234.81 | 236.33 | 228.77 | 228.86 | 196.50 | 3,885,800 |
| 2022-01-04 | 232.01 | 235.64 | 231.57 | 234.17 | 201.05 | 3,327,600 |
| 2022-01-03 | 231.07 | 232.28 | 228.76 | 231.95 | 199.15 | 3,018,000 |
| 2021-12-31 | 232.77 | 233.62 | 229.22 | 231.44 | 198.71 | 2,485,100 |
| 2021-12-30 | 228.80 | 233.87 | 228.80 | 231.91 | 199.11 | 4,007,400 |
| 2021-12-29 | 225.37 | 229.57 | 225.37 | 227.92 | 195.69 | 3,065,800 |
| 2021-12-28 | 224.45 | 227.50 | 223.64 | 224.91 | 193.10 | 3,202,400 |
| 2021-12-27 | 222.10 | 224.69 | 220.86 | 224.10 | 192.41 | 4,335,600 |
| 2021-12-23 | 218.55 | 222.14 | 218.29 | 221.01 | 189.76 | 3,345,300 |
| 2021-12-22 | 219.80 | 221.28 | 217.00 | 217.74 | 186.95 | 4,182,600 |
| 2021-12-21 | 219.88 | 220.78 | 216.48 | 220.07 | 188.95 | 3,975,700 |
| 2021-12-20 | 221.03 | 221.50 | 214.60 | 219.19 | 188.19 | 5,233,200 |
| 2021-12-17 | 224.83 | 226.29 | 221.47 | 223.31 | 191.73 | 5,832,300 |
| 2021-12-16 | 235.96 | 236.65 | 224.49 | 224.78 | 192.99 | 7,302,100 |
| 2021-12-15 | 233.60 | 236.82 | 231.55 | 236.65 | 203.18 | 3,433,500 |
| 2021-12-14 | 230.91 | 236.16 | 230.91 | 235.28 | 202.01 | 3,364,800 |
| 2021-12-13 | 237.92 | 238.52 | 232.40 | 234.17 | 201.05 | 3,783,500 |
| 2021-12-10 | 237.16 | 239.75 | 236.69 | 238.18 | 204.50 | 2,487,200 |
| 2021-12-09 | 239.11 | 239.70 | 235.83 | 237.56 | 203.96 | 2,762,200 |
| 2021-12-08 | 246.74 | 247.33 | 238.20 | 239.60 | 205.72 | 4,929,400 |
| 2021-12-07 | 244.63 | 246.23 | 243.67 | 245.63 | 210.89 | 3,565,900 |
| 2021-12-06 | 248.46 | 248.85 | 242.32 | 242.97 | 208.61 | 3,772,600 |
| 2021-12-03 | 246.73 | 248.41 | 245.31 | 247.57 | 212.56 | 4,838,700 |
| 2021-12-02 | 241.89 | 246.62 | 241.39 | 245.50 | 210.78 | 3,684,000 |
| 2021-12-01 | 245.68 | 248.40 | 240.23 | 240.39 | 206.39 | 3,851,600 |
| 2021-11-30 | 246.36 | 246.99 | 242.24 | 243.84 | 209.36 | 7,907,900 |
| 2021-11-29 | 248.54 | 251.58 | 247.01 | 249.16 | 213.92 | 3,027,600 |
| 2021-11-26 | 248.69 | 251.46 | 245.78 | 246.57 | 211.70 | 3,180,900 |
| 2021-11-24 | 247.90 | 249.62 | 246.12 | 248.76 | 213.58 | 3,052,000 |
| 2021-11-23 | 245.65 | 249.72 | 243.43 | 249.18 | 213.94 | 4,053,400 |
| 2021-11-22 | 251.43 | 251.68 | 241.21 | 244.57 | 209.98 | 5,568,900 |
| 2021-11-19 | 251.10 | 253.88 | 250.41 | 250.70 | 215.25 | 3,960,900 |
| 2021-11-18 | 256.09 | 256.64 | 249.65 | 252.05 | 216.41 | 5,786,300 |
| 2021-11-17 | 253.99 | 257.17 | 251.47 | 253.80 | 217.91 | 11,855,900 |
| 2021-11-16 | 263.00 | 267.53 | 262.74 | 266.39 | 228.72 | 4,355,800 |
| 2021-11-15 | 262.79 | 268.98 | 261.40 | 264.33 | 226.18 | 4,852,400 |
| 2021-11-12 | 257.38 | 261.87 | 256.68 | 260.02 | 222.49 | 2,497,600 |
| 2021-11-11 | 254.27 | 256.58 | 253.70 | 256.01 | 219.06 | 2,199,400 |
| 2021-11-10 | 254.03 | 256.00 | 252.65 | 254.05 | 217.38 | 2,093,100 |
| 2021-11-09 | 252.78 | 255.42 | 252.57 | 255.16 | 218.33 | 2,346,800 |
| 2021-11-08 | 253.25 | 256.10 | 252.03 | 253.33 | 216.76 | 2,523,100 |
| 2021-11-05 | 261.00 | 261.24 | 252.81 | 254.27 | 217.57 | 4,060,300 |
| 2021-11-04 | 260.66 | 262.51 | 259.42 | 260.44 | 222.85 | 3,031,000 |
| 2021-11-03 | 258.70 | 260.65 | 256.72 | 260.41 | 222.82 | 2,397,300 |
| 2021-11-02 | 259.03 | 261.20 | 258.54 | 260.26 | 222.69 | 2,228,000 |
| 2021-11-01 | 261.55 | 261.80 | 257.49 | 257.92 | 220.69 | 1,718,100 |
| 2021-10-29 | 256.51 | 259.78 | 256.51 | 259.62 | 222.15 | 2,417,800 |
| 2021-10-28 | 258.26 | 260.15 | 257.53 | 258.22 | 220.95 | 1,735,200 |
| 2021-10-27 | 258.94 | 259.39 | 255.72 | 256.54 | 219.51 | 2,269,700 |
| 2021-10-26 | 261.40 | 261.51 | 257.51 | 258.73 | 221.38 | 2,439,700 |
| 2021-10-25 | 256.82 | 261.00 | 256.10 | 260.35 | 222.77 | 2,488,400 |
| 2021-10-22 | 255.48 | 257.41 | 254.59 | 255.93 | 218.99 | 2,205,700 |
| 2021-10-21 | 251.62 | 254.24 | 251.40 | 254.21 | 217.52 | 1,758,400 |
| 2021-10-20 | 254.31 | 254.74 | 251.31 | 251.83 | 215.48 | 2,209,300 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-07-20 | 2:1 |
| 1998-05-01 | 2:1 |
| 1996-07-18 | 959692:319897 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 1.1600 USD |
| 2026-05-13 | 1.1400 USD |
| 2026-02-11 | 1.1400 USD |
| 2025-11-12 | 1.1400 USD |
| 2025-08-13 | 1.1400 USD |
| 2025-05-14 | 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.