Target Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	39.900	40.220	38.380	39.140	24.327	11,561,400
2009-05-27	41.050	41.440	39.470	39.600	24.613	12,555,600
2009-05-26	40.420	41.590	40.260	41.000	25.483	11,534,800
2009-05-22	41.810	41.990	40.370	40.740	25.321	8,483,200
2009-05-21	42.450	43.300	41.140	41.600	25.856	14,277,200
2009-05-20	43.970	44.900	42.890	42.940	26.688	21,713,200
2009-05-19	41.760	42.230	41.250	41.940	26.067	9,228,700
2009-05-18	40.820	41.780	40.810	41.770	25.961	9,445,000
2009-05-15	40.440	41.500	40.070	40.370	24.992	10,744,300
2009-05-14	40.470	41.750	40.240	40.480	25.060	8,525,300
2009-05-13	41.880	41.880	40.160	40.470	25.054	12,665,500
2009-05-12	43.020	43.340	41.500	42.530	26.329	8,574,500
2009-05-11	43.210	43.980	42.600	42.730	26.453	12,052,500
2009-05-08	43.820	44.650	43.080	43.790	27.109	11,975,700
2009-05-07	43.710	43.850	41.920	42.670	26.416	14,925,500
2009-05-06	41.800	42.550	39.970	41.470	25.673	10,685,600
2009-05-05	40.550	41.360	40.000	41.260	25.543	9,723,400
2009-05-04	39.750	41.400	39.490	40.550	25.103	10,130,900
2009-05-01	40.380	41.300	39.740	40.050	24.794	9,196,900
2009-04-30	40.600	41.770	40.350	41.260	25.543	12,744,200
2009-04-29	40.150	41.360	39.800	40.250	24.917	11,616,200
2009-04-28	38.940	40.610	38.780	39.620	24.527	9,626,700
2009-04-27	39.480	40.180	38.900	39.390	24.385	8,684,800
2009-04-24	38.990	41.000	38.900	40.080	24.812	12,474,000
2009-04-23	39.430	39.750	38.000	38.690	23.952	9,762,400
2009-04-22	37.910	40.830	37.910	39.230	24.286	13,956,200
2009-04-21	37.800	38.830	37.480	38.740	23.983	11,243,600
2009-04-20	40.000	40.120	37.910	38.000	23.525	15,067,400
2009-04-17	39.930	40.850	39.620	40.540	25.097	12,032,900
2009-04-16	38.900	40.260	38.650	39.850	24.670	10,790,100
2009-04-15	38.570	39.040	37.620	38.540	23.859	11,755,100
2009-04-14	39.640	40.150	38.770	39.070	24.187	14,979,300
2009-04-13	39.430	40.740	39.430	40.220	24.899	10,584,400
2009-04-09	38.590	40.000	38.380	39.890	24.695	24,532,300
2009-04-08	35.270	37.900	35.250	37.600	23.277	17,798,600
2009-04-07	34.850	35.410	34.480	35.030	21.686	7,659,400
2009-04-06	36.360	36.570	34.790	35.450	21.946	9,772,500
2009-04-03	35.870	36.760	35.610	36.680	22.707	10,639,800
2009-04-02	35.070	36.850	34.860	36.060	22.324	12,031,600
2009-04-01	33.930	34.800	33.300	34.380	21.283	10,347,200
2009-03-31	33.490	34.880	32.490	34.390	21.290	13,802,000
2009-03-30	33.310	33.520	32.560	33.280	20.603	9,198,200
2009-03-27	34.380	34.860	33.520	34.170	21.153	9,526,600
2009-03-26	33.940	35.670	33.590	34.930	21.624	15,375,200
2009-03-25	33.270	34.760	31.970	33.230	20.572	13,303,200
2009-03-24	32.680	33.540	32.450	33.060	20.466	9,971,700
2009-03-23	31.220	33.110	30.710	33.080	20.479	14,772,300
2009-03-20	31.610	31.740	29.950	30.350	18.789	11,573,400
2009-03-19	32.000	32.100	31.180	31.430	19.457	10,966,900
2009-03-18	30.290	32.810	29.930	31.580	19.550	18,579,200
2009-03-17	29.440	30.450	29.130	30.450	18.851	10,204,800
2009-03-16	30.300	30.440	28.750	28.830	17.848	11,136,300
2009-03-13	28.690	30.010	28.180	29.970	18.553	16,870,100
2009-03-12	26.890	28.690	26.600	28.490	17.637	12,663,900
2009-03-11	27.250	27.850	26.760	26.900	16.653	15,474,000
2009-03-10	25.750	27.660	25.460	27.210	16.845	13,459,800
2009-03-09	25.400	26.350	25.130	25.370	15.706	11,816,500
2009-03-06	26.630	26.790	25.000	25.650	15.879	12,434,600
2009-03-05	26.880	27.820	26.040	26.310	16.288	13,311,700
2009-03-04	26.350	27.750	26.190	27.160	16.814	13,676,200

← NewerPage 74 of 79 · 4,734 trading daysOlder →

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.