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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$176.53$359.902,571,300——
2020-12-30$173.88$354.501,935,200——
2020-12-29$175.04$356.872,359,700——
2020-12-28$176.39$359.622,442,000——
2020-12-24$175.19$357.171,941,200——
2020-12-23$174.91$356.604,753,000——
2020-12-22$172.35$351.383,103,200——
2020-12-21$171.76$350.184,077,400——
2020-12-18$170.42$347.456,715,800——
2020-12-17$171.24$349.123,495,300——
2020-12-16$171.69$350.042,193,700——
2020-12-15$171.41$349.473,487,900——
2020-12-14$170.99$348.614,016,400——
2020-12-11$171.71$350.082,676,500——
2020-12-10$172.40$351.482,643,700——
2020-12-09$174.07$354.892,853,800——
2020-12-08$172.72$352.142,682,200——
2020-12-07$172.91$352.523,430,800——
2020-12-04$175.03$356.852,935,700——
2020-12-03$174.92$356.624,214,600——
2020-12-02$176.41$359.663,109,300——
2020-12-01$179.05$365.045,034,900——
2020-11-30$179.53$366.028,010,000——
2020-11-27$179.77$366.512,371,900——
2020-11-25$179.82$366.613,780,700——
2020-11-24$177.86$362.624,688,400——
2020-11-23$177.56$362.005,755,700——
2020-11-20$172.31$351.306,652,900——
2020-11-19$171.37$349.386,834,900——
2020-11-18$166.85$340.1713,092,300——
2020-11-17$163.04$332.406,299,900——
2020-11-16$165.18$335.385,035,600——
2020-11-13$162.88$330.712,765,800——
2020-11-12$159.53$323.912,708,500——
2020-11-11$159.69$324.233,336,500——
2020-11-10$158.07$320.943,577,900——
2020-11-09$154.91$314.535,092,800——
2020-11-06$161.50$327.913,498,000——
2020-11-05$158.63$322.083,114,900——
2020-11-04$156.62$318.003,156,600——
2020-11-03$156.73$318.222,545,400——
2020-11-02$154.39$313.472,674,300——
2020-10-30$152.22$309.063,694,100——
2020-10-29$154.25$313.192,157,700——
2020-10-28$155.21$315.142,655,700——
2020-10-27$157.03$318.832,406,100——
2020-10-26$157.97$320.742,310,600——
2020-10-23$160.23$325.331,816,800——
2020-10-22$159.60$324.053,647,400——
2020-10-21$163.29$331.543,033,500——
2020-10-20$164.87$334.752,698,500——
2020-10-19$164.05$333.082,322,500——
2020-10-16$164.92$334.855,047,900——
2020-10-15$165.46$335.951,859,000——
2020-10-14$163.97$332.922,284,700——
2020-10-13$165.64$336.312,015,200——
2020-10-12$164.57$334.142,436,300——
2020-10-09$163.71$332.392,582,700——
2020-10-08$161.86$328.642,189,200——
2020-10-07$160.68$326.242,927,000——
2020-10-06$158.41$321.632,932,600——
2020-10-05$161.49$327.892,268,600——
2020-10-02$159.10$323.031,978,700——
2020-10-01$158.60$322.023,866,000——
2020-09-30$157.42$319.622,806,000——
2020-09-29$156.94$318.652,784,200——
2020-09-28$156.46$317.673,627,600——
2020-09-25$154.35$313.392,743,300——
2020-09-24$152.00$308.623,223,100——
2020-09-23$151.01$306.612,801,300——
2020-09-22$154.08$312.844,334,500——
2020-09-21$149.86$304.273,360,000——
2020-09-18$148.82$302.163,614,800——
2020-09-17$147.61$299.702,391,200——
2020-09-16$147.99$300.482,072,500——
2020-09-15$149.07$302.672,206,200——
2020-09-14$148.44$301.392,706,900——
2020-09-11$147.65$299.792,356,400——
2020-09-10$146.04$296.522,828,100——
2020-09-09$147.55$299.583,279,300——
2020-09-08$144.00$292.373,503,200——
2020-09-04$147.23$298.934,742,100——
2020-09-03$146.03$296.504,135,300——
2020-09-02$149.84$304.234,128,200——
2020-09-01$150.55$305.673,603,500——
2020-08-31$151.21$307.013,025,600——
2020-08-28$150.85$306.282,835,600——
2020-08-27$150.31$305.193,773,100——
2020-08-26$152.71$310.063,061,600——
2020-08-25$152.85$310.342,984,400——
2020-08-24$153.24$311.144,355,300——
2020-08-21$153.63$311.937,061,400——
2020-08-20$152.24$309.1012,046,000——
2020-08-19$154.22$313.1340,211,800——
2020-08-18$136.90$277.965,756,800——
2020-08-17$138.24$279.304,632,300——
2020-08-14$136.53$275.843,180,900——
2020-08-13$134.81$272.372,324,800——
2020-08-12$134.60$271.944,860,900——
2020-08-11$131.72$266.133,915,900——
2020-08-10$132.94$268.593,002,900——
2020-08-07$131.75$266.192,303,100——
2020-08-06$129.01$260.651,979,900——
2020-08-05$129.37$261.383,688,800——
2020-08-04$130.45$263.563,924,500——
2020-08-03$127.84$258.293,319,200——
2020-07-31$125.88$254.333,267,100——
2020-07-30$124.58$251.703,606,300——
2020-07-29$123.68$249.882,095,800——
2020-07-28$123.29$249.092,337,000——
2020-07-27$122.69$247.882,423,400——
2020-07-24$123.71$249.943,832,900——
2020-07-23$122.35$247.193,267,500——
2020-07-22$123.14$248.793,876,600——
2020-07-21$120.20$242.853,195,400——
2020-07-20$119.82$242.083,825,900——
2020-07-17$121.67$245.822,715,500——
2020-07-16$121.95$246.393,109,900——
2020-07-15$121.67$245.823,533,900——
2020-07-14$120.08$242.612,578,200——
2020-07-13$118.73$239.883,469,700——
2020-07-10$118.86$240.142,033,500——
2020-07-09$117.90$238.202,861,000——
2020-07-08$117.70$237.802,845,100——
2020-07-07$118.06$238.533,908,300——
2020-07-06$119.24$240.913,766,400——
2020-07-02$119.12$240.672,216,100——
2020-07-01$118.96$240.352,836,400——
2020-06-30$119.93$242.313,633,900——
2020-06-29$118.57$239.563,258,900——
2020-06-26$117.02$236.436,670,800——
2020-06-25$119.81$242.062,759,500——
2020-06-24$119.72$241.884,181,600——
2020-06-23$121.50$245.484,307,000——
2020-06-22$122.43$247.364,671,200——
2020-06-19$120.56$243.5812,611,200——
2020-06-18$117.30$236.993,261,100——
2020-06-17$118.27$238.953,808,600——
2020-06-16$119.21$240.855,138,000——
2020-06-15$118.15$238.714,593,800——
2020-06-12$116.90$236.184,953,400——
2020-06-11$118.01$238.435,005,100——
2020-06-10$120.00$242.453,653,700——
2020-06-09$120.72$243.902,923,500——
2020-06-08$122.37$247.243,578,400——
2020-06-05$121.53$245.544,578,800——
2020-06-04$119.96$242.373,963,600——
2020-06-03$121.73$245.945,815,800——
2020-06-02$118.85$240.125,144,600——
2020-06-01$119.49$241.426,020,100——
2020-05-29$122.33$247.158,705,900——
2020-05-28$118.43$239.276,137,300——
2020-05-27$117.41$237.218,260,300——
2020-05-26$115.12$232.597,274,600——
2020-05-22$117.49$237.384,902,900——
2020-05-21$118.68$239.787,620,700——
2020-05-20$119.63$241.7012,897,000——
2020-05-19$123.17$248.857,914,900——
2020-05-18$125.20$251.626,320,900——
2020-05-15$120.94$243.068,354,200——
2020-05-14$119.94$241.055,635,600——
2020-05-13$119.14$239.444,677,900——
2020-05-12$119.39$239.944,897,000——
2020-05-11$120.18$241.535,996,300——
2020-05-08$115.83$232.794,266,900——
2020-05-07$113.36$227.823,689,800——
2020-05-06$113.58$228.274,913,900——
2020-05-05$111.76$224.614,201,100——
2020-05-04$111.71$224.514,578,300——
2020-05-01$108.23$217.514,590,500——
2020-04-30$109.74$220.554,769,600——
2020-04-29$112.10$225.294,929,800——
2020-04-28$112.00$225.094,904,700——
2020-04-27$109.88$220.834,340,700——
2020-04-24$107.82$216.696,088,600——
2020-04-23$103.86$208.7316,508,000——
2020-04-22$106.84$214.722,954,600——
2020-04-21$106.90$214.844,519,700——
2020-04-20$108.98$219.025,329,600——
2020-04-17$113.42$227.947,617,500——
2020-04-16$109.30$219.665,950,300——
2020-04-15$106.24$213.514,225,600——
2020-04-14$108.38$217.825,032,300——
2020-04-13$104.68$210.383,235,500——
2020-04-09$104.20$209.417,069,200——
2020-04-08$104.63$210.287,542,900——
2020-04-07$98.26$197.486,599,300——
2020-04-06$97.51$195.977,107,800——
2020-04-03$92.57$186.046,815,300——
2020-04-02$94.36$189.645,929,200——
2020-04-01$95.27$191.478,581,000——
2020-03-31$92.97$186.856,388,400——
2020-03-30$96.01$192.964,485,600——
2020-03-27$94.74$190.404,902,800——
2020-03-26$96.07$193.087,014,000——
2020-03-25$91.04$182.9712,563,200——
2020-03-24$100.56$202.106,498,600——
2020-03-23$96.69$194.327,104,300——
2020-03-20$97.40$195.758,057,200——
2020-03-19$100.50$201.987,414,200——
2020-03-18$102.82$206.648,845,700——
2020-03-17$103.63$208.2710,586,400——
2020-03-16$93.79$188.496,963,700——
2020-03-13$101.02$203.029,267,200——
2020-03-12$92.62$186.1410,208,800——
2020-03-11$105.58$212.196,102,500——
2020-03-10$108.33$217.727,461,000——
2020-03-09$104.03$209.077,346,600——
2020-03-06$105.95$212.935,370,800——
2020-03-05$105.97$212.975,294,900——
2020-03-04$107.82$216.696,834,800——
2020-03-03$105.84$212.7110,927,400——
2020-03-02$109.06$219.189,691,100——
2020-02-28$103.00$207.009,174,100——
2020-02-27$105.62$212.276,713,400——
2020-02-26$110.66$222.404,318,300——
2020-02-25$111.72$224.535,095,900——
2020-02-24$113.78$228.675,304,900——
2020-02-21$117.01$235.163,856,500——
2020-02-20$118.26$237.672,659,300——
2020-02-19$117.39$235.922,866,700——
2020-02-18$117.83$236.813,122,500——
2020-02-14$116.63$233.073,289,100——
2020-02-13$118.28$236.372,654,900——
2020-02-12$118.11$236.033,764,800——
2020-02-11$116.69$233.193,065,100——
2020-02-10$116.98$233.773,862,000——
2020-02-07$115.61$231.032,970,800——
2020-02-06$115.14$230.094,024,800——
2020-02-05$115.53$230.873,636,700——
2020-02-04$113.25$226.323,626,000——
2020-02-03$112.51$224.845,186,000——
2020-01-31$110.74$221.306,961,900——
2020-01-30$114.67$229.154,466,400——
2020-01-29$114.27$228.355,250,600——
2020-01-28$115.44$230.693,865,100——
2020-01-27$115.78$231.376,779,200——
2020-01-24$114.32$228.454,338,900——
2020-01-23$115.53$230.874,641,500——
2020-01-22$113.90$227.615,070,600——
2020-01-21$114.04$227.898,188,000——
2020-01-17$116.92$233.657,303,800——
2020-01-16$116.32$232.459,361,600——
2020-01-15$117.00$233.8126,743,400——
2020-01-14$125.26$250.323,291,900——
2020-01-13$123.87$247.543,632,800——
2020-01-10$124.73$249.264,678,000——
2020-01-09$123.50$246.805,369,700——
2020-01-08$123.40$246.605,731,600——
2020-01-07$123.80$247.403,641,600——
2020-01-06$123.58$246.964,226,900——
2020-01-03$124.76$249.325,018,500——
2020-01-02$126.07$251.935,149,800——