Target Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.780	27.980	25.630	25.950	16.065	30,336,100
2009-03-02	27.790	28.500	27.100	27.370	16.944	12,331,900
2009-02-27	27.570	28.680	27.180	28.310	17.526	17,297,600
2009-02-26	27.980	28.560	27.610	27.820	17.222	13,167,000
2009-02-25	28.010	29.210	27.210	27.590	17.080	28,313,000
2009-02-24	27.450	28.940	27.120	27.830	17.229	26,996,500
2009-02-23	30.020	30.650	28.230	28.430	17.600	10,721,500
2009-02-20	29.470	30.180	28.790	29.750	18.417	12,262,700
2009-02-19	30.000	30.830	29.740	29.890	18.504	9,996,000
2009-02-18	29.810	30.450	28.870	29.440	18.225	21,037,500
2009-02-17	29.560	30.140	28.540	29.630	18.244	12,896,000
2009-02-13	30.750	31.000	29.930	30.080	18.521	9,543,000
2009-02-12	31.500	31.500	29.810	30.850	18.995	28,205,400
2009-02-11	31.440	32.030	30.960	31.750	19.549	7,799,300
2009-02-10	32.570	32.780	31.220	31.290	19.266	14,187,900
2009-02-09	32.900	33.350	32.180	32.730	20.153	11,995,400
2009-02-06	32.240	33.500	31.960	33.020	20.331	17,308,300
2009-02-05	31.030	32.950	31.030	32.290	19.882	19,482,200
2009-02-04	31.620	32.690	31.170	31.340	19.297	20,745,200
2009-02-03	30.500	32.470	30.100	32.110	19.771	24,485,000
2009-02-02	30.250	31.190	29.880	30.200	18.595	17,155,500
2009-01-30	32.990	33.020	31.170	31.200	19.211	15,832,500
2009-01-29	34.570	34.800	32.590	32.700	20.134	12,924,000
2009-01-28	34.420	35.450	34.330	34.920	21.501	10,965,100
2009-01-27	33.300	33.640	32.520	33.340	20.528	10,944,000
2009-01-26	33.600	34.740	32.800	33.150	20.411	11,096,700
2009-01-23	32.930	33.950	32.630	33.400	20.565	9,628,200
2009-01-22	33.570	34.830	33.030	33.920	20.885	11,671,000
2009-01-21	31.990	34.230	31.850	34.140	21.021	12,536,700
2009-01-20	34.840	34.990	32.120	32.550	20.042	11,302,200
2009-01-16	35.250	35.560	33.990	35.020	21.563	8,752,100
2009-01-15	33.700	35.550	33.010	34.920	21.501	12,320,500
2009-01-14	34.010	34.470	33.420	33.700	20.750	8,619,800
2009-01-13	35.140	36.290	34.440	34.940	21.513	8,414,100
2009-01-12	35.330	35.700	34.650	35.110	21.618	8,718,600
2009-01-09	37.520	37.880	35.240	35.400	21.797	9,625,000
2009-01-08	37.900	38.230	35.900	37.520	23.102	18,905,200
2009-01-07	37.750	38.840	36.550	37.010	22.788	10,041,400
2009-01-06	36.570	38.610	36.160	38.110	23.465	14,464,400
2009-01-05	34.310	36.540	34.250	36.140	22.252	8,750,900
2009-01-02	34.640	35.170	34.160	34.630	21.322	8,066,500
2008-12-31	33.220	34.990	33.020	34.530	21.261	6,760,700
2008-12-30	32.490	33.770	32.290	33.550	20.658	6,320,300
2008-12-29	32.260	32.600	31.690	32.390	19.943	9,485,100
2008-12-26	32.650	32.910	32.110	32.240	19.851	4,192,600
2008-12-24	32.410	33.060	32.210	32.350	19.919	3,710,000
2008-12-23	32.730	33.410	31.940	31.950	19.672	7,348,000
2008-12-22	34.790	34.800	32.600	32.780	20.183	11,044,200
2008-12-19	35.800	36.460	34.260	34.420	21.193	12,705,100
2008-12-18	35.870	36.550	35.230	35.420	21.809	13,750,900
2008-12-17	35.620	36.480	35.170	35.730	22.000	10,679,600
2008-12-16	35.120	36.330	34.640	36.140	22.252	9,943,300
2008-12-15	35.950	36.220	33.860	34.690	21.359	10,937,800
2008-12-12	36.450	37.290	35.040	35.840	22.068	19,630,200
2008-12-11	38.530	39.430	37.060	37.550	23.120	19,666,800
2008-12-10	38.470	39.130	36.810	38.850	23.921	14,153,400
2008-12-09	37.600	40.180	37.350	37.980	23.385	19,069,000
2008-12-08	35.320	38.960	35.150	38.320	23.595	21,197,200
2008-12-05	33.570	35.240	31.400	34.960	21.526	13,721,300
2008-12-04	33.390	35.770	33.070	34.040	20.959	15,762,900

← NewerPage 75 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.