Target Corporation Common Stock Historical Stock Prices

TGT 
$79.89
*  
0.23
0.29%
Get TGT Alerts
*Delayed - data as of May 3, 2016 11:42 ET  -  Find a broker to begin trading TGT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TGT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:42 79.895 80.23 79.57 79.89 989,553
05/02/2016 79.45 80.16 79.04 80.12 4,891,878
04/29/2016 80.6 80.68 79.01 79.5 6,839,030
04/28/2016 82.82 82.99 81.15 81.33 3,833,008
04/27/2016 82.67 83.57 82.2 83.29 3,580,218
04/26/2016 82.64 83.11 82.43 82.6 2,933,784
04/25/2016 82.15 82.6 81.6 82.6 3,162,662
04/22/2016 82.89 83.13 82.15 82.33 3,208,331
04/21/2016 83.08 83.63 82.5 82.75 3,328,896
04/20/2016 83.94 83.96 82.52 82.87 3,737,203
04/19/2016 83.5 84.14 83.39 83.98 3,423,654
04/18/2016 82.67 83.75 82.66 83.42 3,717,051
04/15/2016 82.07 83.06 82 82.6 3,546,463
04/14/2016 81.35 82.1 81.28 81.78 2,689,577
04/13/2016 81.11 81.67 80.49 81.56 2,497,436
04/12/2016 79.94 81.06 79.36 80.78 3,338,862
04/11/2016 80.94 81.34 79.71 79.77 4,682,547
04/08/2016 81.26 81.3799 80.55 80.88 3,958,202
04/07/2016 81.95 82.32 81 81.57 4,138,841
04/06/2016 82.05 82.41 81.66 82.17 3,885,525
04/05/2016 82.15 82.6 81.81 82.1 4,396,731
04/04/2016 82.89 83.36 82.12 82.3 3,753,606
04/01/2016 81.76 83.19 81.76 82.76 4,288,685
03/31/2016 82.5 83.15 80.98 82.28 9,479,295
03/30/2016 83.42 83.9 82.97 83.6 3,205,554
03/29/2016 82.86 83.27 82.12 82.97 3,576,478
03/28/2016 82.38 83.435 82.31 82.8 5,692,915
03/24/2016 81.36 82.175 81.18 82.04 4,305,188
03/23/2016 81.73 82.35 81.5 81.5 4,792,367
03/22/2016 82.39 82.62 81.65 81.7 5,264,151
03/21/2016 82.5 82.9 82.13 82.2 4,656,002
03/18/2016 83.37 84 82.7 82.71 7,754,273
03/17/2016 82.26 83.32 82.26 83.02 5,689,900
03/16/2016 81.89 82.445 80.96 82.39 4,065,994
03/15/2016 81.36 81.89 81.18 81.65 3,213,259
03/14/2016 81.85 82.1 81.27 81.77 3,548,790
03/11/2016 81.89 82.45 81.52 81.87 4,103,330
03/10/2016 81.61 82.03 80.3 81.5 5,694,795
03/09/2016 81 81.5 80.59 81.21 3,573,151
03/08/2016 80.55 81.4 80.46 80.53 3,981,058
03/07/2016 80.53 81.2 80.25 80.82 4,664,993
03/04/2016 80.07 81.6 79.46 81.13 6,059,214
03/03/2016 80.51 80.69 78.57 79.71 11,353,670
03/02/2016 80.94 81.64 80.18 81.1 9,384,519
03/01/2016 79.12 81.05 78.88 80.96 7,172,647
02/29/2016 78.27 79.17 78.02 78.45 5,222,332
02/26/2016 78.9 78.97 77.32 78.43 5,189,553
02/25/2016 77 78.82 76.16 78.67 8,372,217
02/24/2016 74.39 77 73.4 76.94 15,045,330
02/23/2016 72.83 74.38 72.665 73.99 5,802,995
02/22/2016 72.51 73.25 72.26 72.47 4,761,722
02/19/2016 72.2 72.32 70.56 72.32 4,390,723
02/18/2016 70.95 72.67 69.5 72.53 5,394,662
02/17/2016 72.2 72.65 71.52 72.1 4,933,406
02/16/2016 70.62 71.56 69.7 71.5 3,951,974
02/12/2016 68.03 69.98 67.43 69.95 4,651,733
02/11/2016 68.32 69.17 67.65 68.05 3,846,075
02/10/2016 70.43 70.7 68.57 68.76 4,691,016
02/09/2016 69.8 70.469 68.97 69.86 5,110,624
02/08/2016 69.18 70.29 68.24 70 5,392,288
02/05/2016 70.04 70.75 69.45 69.56 3,763,955
02/04/2016 70.67 70.67 69.13 70.04 7,648,119
02/03/2016 73.86 73.94 71.6 72.57 5,444,545
02/02/2016 72.71 73.41 72.32 73.31 4,635,048
02/01/2016 71.25 73.21 70.33 72.83 4,714,851
01/29/2016 71.14 72.53 71.02 72.42 5,184,266
01/28/2016 71.31 71.44 70.18 70.99 4,073,324
01/27/2016 70.21 71.8702 70.08 70.69 3,961,033
01/26/2016 69.39 70.65 69.01 70.44 4,052,994
01/25/2016 69.77 69.99 68.85 68.92 5,312,160
01/22/2016 69.18 69.98 69.14 69.72 3,740,831
01/21/2016 68.07 69.67 67.535 68.64 6,869,289
01/20/2016 68.22 68.62 66.46 67.59 9,394,925
01/19/2016 69.85 70.56 68.7 69.24 5,645,443
01/15/2016 68.835 70.59 68.835 70.08 7,301,849
01/14/2016 71.62 71.64 70 70.41 6,277,423
01/13/2016 73.29 73.75 71.55 71.64 5,955,084
01/12/2016 72.97 73.55 72.63 73.36 4,835,197
01/11/2016 71.53 72.75 70.51 72.42 6,369,166
01/08/2016 74.21 74.79 71.27 71.38 7,737,430
01/07/2016 73.58 76 73.49 73.88 11,289,700
01/06/2016 73.8 74.8 73.38 74.08 4,921,363
01/05/2016 73.74 75.24 73.63 74.84 8,191,877
01/04/2016 71.84 73.71 71.53 73.55 8,222,236
12/31/2015 73.21 73.21 72.4701 72.61 3,488,209
12/30/2015 74.56 74.57 73.56 73.62 2,143,794
12/29/2015 73.47 75 73.34 74.44 4,547,908
12/28/2015 73.04 73.43 72.22 72.87 2,420,726
12/24/2015 73.46 73.59 72.76 73.17 1,097,659
12/23/2015 73.04 73.8 72.94 73.65 2,592,879
12/22/2015 72.09 72.94 71.87 72.61 3,524,452
12/21/2015 71.51 71.96 71.0798 71.71 3,727,727
12/18/2015 71.86 72.18 70.7 71.37 7,331,518
12/17/2015 73.8 74.04 72.06 72.33 6,742,509
12/16/2015 73.03 74.04 73 73.8 3,955,799
12/15/2015 73.06 74.25 72.7725 72.98 4,581,810
12/14/2015 71.83 72.99 71.63 72.72 4,719,786
12/11/2015 71.79 72.55 71.3 71.84 3,759,782
12/10/2015 72.35 73.05 72.1 72.37 4,234,599
12/09/2015 72.25 72.99 71.17 72.01 4,230,920
12/08/2015 73.08 73.355 72.49 72.66 3,839,514
12/07/2015 73.5 74.26 73.1508 73.39 4,984,351
12/04/2015 73.12 74.24 73.11 73.9 6,492,810
12/03/2015 72.01 73.24 71.76 73.19 7,226,400
12/02/2015 72.8 73.01 71.86 71.93 5,571,034
12/01/2015 73.07 73.43 72.25 72.81 4,355,893
11/30/2015 73.78 73.78 72.12 72.5 7,688,204
11/27/2015 73.56 73.88 72.82 73.44 2,596,075
11/25/2015 73.22 73.62 72.95 73.16 5,598,077
11/24/2015 71.87 73.16 71.76 72.89 4,802,385
11/23/2015 71.06 72.9 71 72.28 5,448,401
11/20/2015 71.11 71.65 70.59 70.83 5,850,612
11/19/2015 70 71.48 69.85 70.55 8,336,352
11/18/2015 71.64 71.978 68.15 69.78 25,031,120
11/17/2015 73.58 74.38 72.41 72.91 9,065,009
11/16/2015 71.2 72.38 70.8 72.31 8,830,355
11/13/2015 73.71 73.71 71.54 71.89 8,143,569
11/12/2015 74.85 75.77 74.33 74.93 5,801,311
11/11/2015 76.395 76.63 73.95 74.87 7,358,969
11/10/2015 76.42 77.9106 76 77.19 3,942,791
11/09/2015 77.39 77.54 74.92 76.23 5,529,545
11/06/2015 78.16 78.48 76.43 77.22 4,483,362
11/05/2015 77.14 78.21 76.6 78.15 3,226,522
11/04/2015 78.7 78.7 76.6 77.39 3,726,818
11/03/2015 77.38 78.5 77.2 78.23 3,740,840
11/02/2015 77 77.47 75.52 77.26 4,145,061
10/30/2015 76.17 77.92 76.09 77.18 4,945,123
10/29/2015 76.21 76.495 74.97 76.28 3,815,767
10/28/2015 75.09 76.28 74.7 76.23 4,327,790
10/27/2015 74.04 74.74 73.92 74.73 4,083,283
10/26/2015 73.25 74.76 73.18 74.02 6,702,262
10/23/2015 77.49 77.6 72.75 72.94 9,440,825
10/22/2015 76.57 77.17 75.96 77.11 4,936,694
10/21/2015 74.85 76.6 74.61 76.4 5,859,852
10/20/2015 74.83 75.3 74.38 74.4 5,017,537
10/19/2015 75.02 75.3 74.63 74.7 4,639,069
10/16/2015 75.37 75.39 74.7 75.05 4,758,689
10/15/2015 76.12 76.21 73.38 75.13 10,155,160
10/14/2015 79.26 80.11 74.56 76.2 18,447,440
10/13/2015 79.11 79.84 78.91 78.96 2,907,006
10/12/2015 78.88 79.38 78.855 79.21 1,556,805
10/09/2015 78.69 78.96 78.19 78.88 2,851,875
10/08/2015 78.54 79.66 78.39 78.69 3,573,521
10/07/2015 78.59 78.77 77.99 78.56 3,311,533
10/06/2015 79.33 79.46 77.37 78.1 4,887,497
10/05/2015 79.97 80.17 79.29 79.51 4,708,477
10/02/2015 78.07 79.57 77.4 79.53 4,626,358
10/01/2015 78.35 79.59 78.18 79.51 6,352,299
09/30/2015 78.82 78.94 78.18 78.66 4,578,561
09/29/2015 77.66 78.56 77.16 77.98 4,816,578
09/28/2015 78.99 79.17 77.39 77.67 4,332,246
09/25/2015 79.61 79.98 78.75 79.05 3,055,106
09/24/2015 78.46 79.18 77.93 79.06 3,934,200
09/23/2015 78 78.88 77.83 78.76 3,940,189
09/22/2015 77.6 78.12 77.28 78.05 3,145,820
09/21/2015 77.16 78.62 76.95 78.26 4,180,309
09/18/2015 77.34 77.9 76.49 76.62 6,643,876
09/17/2015 78.78 79.12 77.88 78.01 5,639,977
09/16/2015 77.78 78.615 77.64 78.5 3,468,687
09/15/2015 77.39 78.25 77.16 77.82 3,423,549
09/14/2015 77.65 77.8575 76.58 77.15 2,714,831
09/11/2015 76.84 78.01 76.84 77.88 3,346,053
09/10/2015 76.71 77.75 76.6 77.07 4,474,845
09/09/2015 79.05 79.09 77 77.16 3,328,894
09/08/2015 77.69 78.44 76.98 78.38 4,929,109
09/04/2015 76.85 77.17 76.15 76.42 4,103,115
09/03/2015 77.53 78.47 77.16 77.45 4,555,168
09/02/2015 76.29 77.23 76.07 77.05 7,524,586
09/01/2015 76.42 76.84 74.99 75.39 6,685,898
08/31/2015 77.43 78.2 76.95 77.71 4,466,746
08/28/2015 77.79 78.8 77.56 78.03 4,420,422
08/27/2015 77.19 77.92 76.56 77.85 6,922,453
08/26/2015 75.76 77.14 74.36 76.84 8,157,354
08/25/2015 76.76 77.16 73.87 73.94 7,374,145
08/24/2015 73.9 77.58 71.91 75.28 10,418,350
08/21/2015 80.07 80.87 78.36 78.4 7,981,156
08/20/2015 80.35 81.67 79.81 80.66 7,490,940
08/19/2015 83.95 84.62 79.12 80.87 21,168,280
08/18/2015 78.6 80.73 78.6 80.3 7,318,458
08/17/2015 78.43 79.2 78.191 78.98 2,908,714
08/14/2015 78.98 79.615 78.73 79.35 3,597,432
08/13/2015 78.73 79.81 78.29 78.99 3,322,670
08/12/2015 78.55 79.24 77.085 79 5,106,765
08/11/2015 78.65 79.26 78.27 78.87 4,188,092
08/10/2015 79.45 79.69 78.82 78.97 2,998,437
08/07/2015 79.64 79.74 78.6 78.98 3,153,404
08/06/2015 80 80.3399 78.62 79.54 4,507,948
08/05/2015 80.63 81.07 79.75 80.04 4,303,369
08/04/2015 80.31 80.78 79.71 80.05 4,350,001
08/03/2015 81.18 81.63 80.05 80.39 3,589,746
07/31/2015 82.28 82.36 81.71 81.85 2,832,213
07/30/2015 81.58 82.28 81.54 81.93 2,991,293
07/29/2015 80.69 82.02 80.6 81.84 5,304,625
07/28/2015 80.49 80.6 79.49 80.53 5,457,239
07/27/2015 79.87 79.88 79.129 79.49 4,638,090
07/24/2015 81.87 81.87 80.1 80.21 5,293,706
07/23/2015 82.89 82.95 81.62 81.65 3,489,575
07/22/2015 82.55 83.345 82.44 82.82 4,347,051
07/21/2015 84.18 84.25 82.15 82.28 6,082,084
07/20/2015 84.65 84.976 84.17 84.23 3,261,405
07/17/2015 84.7 85.01 84.44 84.69 2,924,557
07/16/2015 84.75 85.31 84.5 85.01 2,972,005
07/15/2015 84.1 84.55 83.435 84.46 2,854,021
07/14/2015 84.11 84.37 83.32 84.1 4,095,360
07/13/2015 84.67 84.74 84.1 84.1 3,450,767
07/10/2015 84.09 84.19 83.61 83.91 3,270,959
07/09/2015 84.2 84.325 83.02 83.04 3,733,062
07/08/2015 83.68 84.2399 83.39 83.48 4,087,606
07/07/2015 83.09 84.48 82.75 84.45 5,707,943
07/06/2015 81.85 83.21 81.75 82.93 3,534,115
07/02/2015 83.06 83.43 82.15 82.27 3,422,008
07/01/2015 82.1 83.125 81.84 82.99 4,087,737
06/30/2015 82.65 83 81.57 81.63 5,060,034
06/29/2015 83.48 83.9 81.97 82.09 5,212,937
06/26/2015 84.49 84.65 83.85 84.08 6,188,965
06/25/2015 84.42 85.21 84.34 84.5 5,007,529
06/24/2015 84.72 84.86 83.985 84.34 3,281,250
06/23/2015 84.58 85.81 84.4 84.76 5,916,557
06/22/2015 84.23 84.33 83.65 84.23 4,792,920
06/19/2015 83 84.5 82.91 83.35 11,497,350
06/18/2015 82.1 83.41 82.1 83.19 6,679,843
06/17/2015 81.14 82.47 81.09 82.1 5,215,048
06/16/2015 80.48 81.47 80.05 80.97 4,061,030
06/15/2015 80.35 81.09 80.02 80.45 6,226,823
06/12/2015 79.6 80.145 79.41 79.47 2,904,270
06/11/2015 80 80.445 79.92 80.07 3,574,563
06/10/2015 79.67 79.8 79.05 79.67 4,664,325
06/09/2015 78.69 79.26 78.25 78.9 5,460,862
06/08/2015 79.25 79.25 78.63 78.89 3,196,003
06/05/2015 80.14 80.255 79.09 79.2 3,922,359
06/04/2015 79.98 80.5025 79.57 79.96 5,686,967
06/03/2015 80.35 80.75 79.89 80.34 3,440,804
06/02/2015 79.2 80.14 78.91 80 3,452,954
06/01/2015 79.5 79.915 79.11 79.51 3,178,798
05/29/2015 79.96 80.01 79 79.32 3,572,911
05/28/2015 80.42 80.7 79.64 80.05 2,968,103
05/27/2015 79.49 80.49 79.32 80.3 4,792,248
05/26/2015 79.44 79.5899 78.95 79.08 4,691,226
05/22/2015 79.59 79.59 78.93 79.29 3,847,321
05/21/2015 78.3 79.97 78 79.39 6,724,796
05/20/2015 79.33 79.4 77.57 78.18 10,682,300
05/19/2015 77.99 78.46 77.39 77.92 8,700,293
05/18/2015 78.28 78.53 77.66 78.36 4,754,476
05/15/2015 77.64 78.54 77.24 78.53 6,849,799
05/14/2015 77.36 78.1 76.455 77.26 9,895,627
05/13/2015 80.56 80.93 79.73 79.81 4,881,202
05/12/2015 80.21 81.3139 80.1401 80.81 2,760,871
05/11/2015 80.8 81.37 80.53 80.61 2,778,909
05/08/2015 80.8 81.33 80.58 80.74 4,021,191
05/07/2015 79.35 80.29 79.16 80.11 3,962,835
05/06/2015 79.43 79.43 78.5 79.12 3,907,737
05/05/2015 80.02 80.19 78.92 78.97 3,172,316
05/04/2015 79.74 80.78 79.65 80.18 2,946,420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?