NYSE:TGT | Historical Stock Price | TARGET CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.75$3.93$20.55$107.53$562.601973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$128.21$256.214,059,800——
2019-12-30$128.89$257.572,546,500——
2019-12-27$129.21$258.212,233,600——
2019-12-26$128.89$257.572,197,900——
2019-12-24$128.55$256.891,643,400——
2019-12-23$128.34$256.474,051,800——
2019-12-20$129.15$258.096,224,900——
2019-12-19$128.70$257.193,292,700——
2019-12-18$128.08$255.953,940,200——
2019-12-17$128.38$256.555,617,300——
2019-12-16$125.96$251.714,488,100——
2019-12-13$127.22$254.232,970,000——
2019-12-12$127.52$254.833,677,400——
2019-12-11$125.80$251.392,816,200——
2019-12-10$125.77$251.333,573,800——
2019-12-09$126.45$252.693,508,700——
2019-12-06$125.03$249.864,305,300——
2019-12-05$124.68$249.162,614,100——
2019-12-04$124.52$248.843,935,200——
2019-12-03$124.04$247.884,237,200——
2019-12-02$123.98$247.764,194,400——
2019-11-29$125.01$249.822,660,000——
2019-11-27$125.90$251.593,430,400——
2019-11-26$126.89$253.577,581,400——
2019-11-25$125.19$250.188,365,300——
2019-11-22$127.02$253.837,537,100——
2019-11-21$127.65$255.0910,804,300——
2019-11-20$126.43$252.6532,365,500——
2019-11-19$110.85$221.527,377,500——
2019-11-18$111.96$222.426,898,000——
2019-11-15$113.21$224.905,340,300——
2019-11-14$111.11$220.735,968,400——
2019-11-13$108.58$215.703,653,900——
2019-11-12$108.35$215.255,429,600——
2019-11-11$110.45$219.423,082,700——
2019-11-08$110.15$218.822,805,400——
2019-11-07$110.59$219.703,494,300——
2019-11-06$110.51$219.543,234,400——
2019-11-05$110.06$218.643,292,400——
2019-11-04$108.77$216.083,195,600——
2019-11-01$107.82$214.193,104,000——
2019-10-31$106.91$212.396,467,400——
2019-10-30$107.93$214.413,567,800——
2019-10-29$108.15$214.853,004,700——
2019-10-28$109.72$217.974,448,200——
2019-10-25$109.02$216.585,659,700——
2019-10-24$110.25$219.023,840,100——
2019-10-23$111.36$221.235,157,800——
2019-10-22$113.19$224.863,509,100——
2019-10-21$113.68$225.842,886,500——
2019-10-18$112.81$224.113,887,700——
2019-10-17$113.23$224.944,100,800——
2019-10-16$112.19$222.882,315,700——
2019-10-15$111.89$222.282,706,100——
2019-10-14$111.15$220.812,356,300——
2019-10-11$111.83$222.164,563,100——
2019-10-10$110.57$219.663,647,000——
2019-10-09$110.36$219.245,832,000——
2019-10-08$108.52$215.584,339,800——
2019-10-07$107.95$214.453,755,600——
2019-10-04$109.10$216.744,116,400——
2019-10-03$106.62$211.813,512,600——
2019-10-02$105.16$208.915,637,600——
2019-10-01$105.94$210.463,557,400——
2019-09-30$106.91$212.393,639,000——
2019-09-27$106.12$210.823,188,600——
2019-09-26$106.29$211.155,166,600——
2019-09-25$106.80$212.173,934,100——
2019-09-24$107.45$213.465,397,700——
2019-09-23$108.78$216.104,945,300——
2019-09-20$106.67$211.914,199,800——
2019-09-19$107.87$214.292,938,700——
2019-09-18$106.97$212.512,950,900——
2019-09-17$107.28$213.124,325,800——
2019-09-16$106.96$212.494,642,500——
2019-09-13$107.99$214.532,508,300——
2019-09-12$108.94$216.423,185,700——
2019-09-11$108.97$216.483,704,700——
2019-09-10$108.83$216.203,949,200——
2019-09-09$107.95$214.455,005,500——
2019-09-06$109.85$218.235,274,400——
2019-09-05$108.54$215.624,144,400——
2019-09-04$107.36$213.283,963,700——
2019-09-03$106.71$211.993,992,100——
2019-08-30$107.04$212.645,309,000——
2019-08-29$107.93$214.415,196,600——
2019-08-28$106.40$211.376,641,000——
2019-08-27$104.70$208.005,319,900——
2019-08-26$104.77$208.135,583,100——
2019-08-23$103.49$205.598,989,600——
2019-08-22$106.32$211.2117,105,700——
2019-08-21$103.00$204.6241,449,400——
2019-08-20$85.53$169.918,797,200——
2019-08-19$86.58$170.697,353,800——
2019-08-16$84.21$166.024,861,100——
2019-08-15$82.56$162.765,389,000——
2019-08-14$81.89$161.447,011,500——
2019-08-13$84.24$166.078,412,100——
2019-08-12$82.03$161.725,194,200——
2019-08-09$82.41$162.474,966,300——
2019-08-08$83.80$165.214,464,100——
2019-08-07$83.01$163.654,762,100——
2019-08-06$82.77$163.185,546,300——
2019-08-05$80.79$159.277,255,600——
2019-08-02$81.52$160.715,134,500——
2019-08-01$82.62$162.887,100,500——
2019-07-31$86.40$170.334,470,600——
2019-07-30$86.88$171.282,733,400——
2019-07-29$87.23$171.973,328,800——
2019-07-26$87.06$171.635,315,900——
2019-07-25$87.97$173.433,603,500——
2019-07-24$89.09$175.643,204,700——
2019-07-23$88.54$174.554,304,000——
2019-07-22$87.22$171.952,850,200——
2019-07-19$88.01$173.513,420,400——
2019-07-18$88.50$174.473,847,300——
2019-07-17$87.86$173.213,671,100——
2019-07-16$88.31$174.105,276,900——
2019-07-15$86.80$171.123,174,200——
2019-07-12$87.53$172.564,732,000——
2019-07-11$86.47$170.475,307,700——
2019-07-10$85.85$169.255,638,400——
2019-07-09$87.80$173.093,986,900——
2019-07-08$88.91$175.284,734,400——
2019-07-05$88.64$174.752,032,000——
2019-07-03$87.90$173.291,532,900——
2019-07-02$87.04$171.592,323,600——
2019-07-01$86.94$171.404,780,700——
2019-06-28$86.61$170.755,284,100——
2019-06-27$85.87$169.292,941,600——
2019-06-26$85.59$168.742,978,100——
2019-06-25$85.70$168.955,061,300——
2019-06-24$86.72$170.963,059,000——
2019-06-21$87.60$172.707,847,600——
2019-06-20$86.21$169.963,814,800——
2019-06-19$86.16$169.864,088,200——
2019-06-18$86.47$170.474,389,100——
2019-06-17$87.14$171.794,194,500——
2019-06-14$87.79$173.074,300,800——
2019-06-13$88.30$174.083,200,300——
2019-06-12$88.26$174.003,650,900——
2019-06-11$87.85$173.194,285,000——
2019-06-10$87.55$172.603,019,500——
2019-06-07$86.85$171.225,214,100——
2019-06-06$85.70$168.954,558,400——
2019-06-05$85.49$168.546,744,500——
2019-06-04$85.85$169.257,952,700——
2019-06-03$82.95$163.537,071,800——
2019-05-31$80.45$158.604,137,000——
2019-05-30$80.39$158.483,996,900——
2019-05-29$79.64$157.015,772,200——
2019-05-28$80.77$159.236,522,700——
2019-05-24$81.57$160.817,851,700——
2019-05-23$79.40$156.5311,619,600——
2019-05-22$77.56$152.9120,777,800——
2019-05-21$71.96$141.877,705,900——
2019-05-20$72.08$142.105,750,100——
2019-05-17$70.89$139.763,891,200——
2019-05-16$70.78$139.544,476,200——
2019-05-15$70.81$139.605,578,900——
2019-05-14$71.26$140.498,063,100——
2019-05-13$71.68$140.056,055,200——
2019-05-10$74.64$145.835,200,300——
2019-05-09$75.11$146.754,549,300——
2019-05-08$75.41$147.343,997,700——
2019-05-07$75.04$146.624,437,200——
2019-05-06$75.98$148.454,008,600——
2019-05-03$75.94$148.375,774,300——
2019-05-02$76.42$149.314,456,300——
2019-05-01$75.67$147.855,463,200——
2019-04-30$77.42$151.275,339,800——
2019-04-29$77.80$152.019,097,000——
2019-04-26$77.12$150.6812,352,800——
2019-04-25$81.74$159.713,797,000——
2019-04-24$82.88$161.932,660,000——
2019-04-23$82.16$160.536,238,500——
2019-04-22$82.02$160.253,331,200——
2019-04-18$83.26$162.683,162,700——
2019-04-17$82.68$161.543,045,000——
2019-04-16$81.97$160.162,663,600——
2019-04-15$81.98$160.183,306,200——
2019-04-12$80.73$157.733,517,200——
2019-04-11$80.45$157.192,627,800——
2019-04-10$80.75$157.772,265,400——
2019-04-09$80.66$157.604,863,800——
2019-04-08$81.93$160.084,609,000——
2019-04-05$80.94$158.144,234,600——
2019-04-04$81.38$159.004,396,200——
2019-04-03$79.31$154.963,251,700——
2019-04-02$79.46$155.252,909,200——
2019-04-01$79.97$156.254,733,900——
2019-03-29$80.26$156.823,886,600——
2019-03-28$80.32$156.935,394,100——
2019-03-27$79.82$155.963,609,400——
2019-03-26$79.63$155.583,493,600——
2019-03-25$78.53$153.442,911,400——
2019-03-22$78.32$153.023,174,500——
2019-03-21$79.49$155.315,322,000——
2019-03-20$77.54$151.504,325,300——
2019-03-19$78.46$153.304,192,300——
2019-03-18$77.88$152.173,923,500——
2019-03-15$76.66$149.785,274,100——
2019-03-14$76.49$149.453,779,500——
2019-03-13$77.12$150.683,796,600——
2019-03-12$76.18$148.843,646,200——
2019-03-11$76.27$149.023,435,900——
2019-03-08$75.81$148.124,581,900——
2019-03-07$76.17$148.825,617,900——
2019-03-06$76.90$150.257,874,200——
2019-03-05$76.00$148.4917,015,100——
2019-03-04$72.67$141.997,383,800——
2019-03-01$72.94$142.516,833,800——
2019-02-28$72.64$141.935,375,600——
2019-02-27$73.02$142.675,164,400——
2019-02-26$72.29$141.245,370,900——
2019-02-25$73.10$142.837,782,000——
2019-02-22$72.25$141.173,144,800——
2019-02-21$72.03$140.743,985,000——
2019-02-20$72.71$142.065,005,600——
2019-02-19$73.30$143.226,868,000——
2019-02-15$72.84$141.073,835,800——
2019-02-14$72.18$139.794,624,800——
2019-02-13$72.57$140.547,186,900——
2019-02-12$70.41$136.364,505,500——
2019-02-11$70.15$135.866,661,000——
2019-02-08$70.88$137.274,146,200——
2019-02-07$71.86$139.173,711,600——
2019-02-06$72.51$140.433,399,300——
2019-02-05$72.77$140.933,526,200——
2019-02-04$72.44$140.293,622,300——
2019-02-01$71.17$137.835,916,200——
2019-01-31$73.00$141.386,699,400——
2019-01-30$72.33$140.083,789,300——
2019-01-29$71.70$138.863,320,600——
2019-01-28$72.12$139.673,511,100——
2019-01-25$72.39$140.205,544,200——
2019-01-24$70.61$136.754,057,000——
2019-01-23$70.32$136.194,446,600——
2019-01-22$70.28$136.115,763,900——
2019-01-18$70.68$136.884,484,100——
2019-01-17$69.37$134.354,133,200——
2019-01-16$67.85$131.404,888,700——
2019-01-15$68.21$132.103,770,000——
2019-01-14$68.84$133.324,568,000——
2019-01-11$69.61$134.815,025,900——
2019-01-10$68.29$132.2613,913,700——
2019-01-09$70.29$136.136,025,100——
2019-01-08$69.61$134.816,756,000——
2019-01-07$69.68$134.957,630,600——
2019-01-04$66.43$128.654,825,900——
2019-01-03$65.53$126.914,562,200——
2019-01-02$66.44$128.674,549,300——