Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	106.11	108.45	105.71	107.98	5,706,279	+2.07(+1.95%)
Oct 30, 2023	105.02	106.33	103.89	105.91	3,952,806	+1.40(+1.34%)
Oct 27, 2023	107.71	108.28	104.18	104.51	3,537,998	-3.55(-3.28%)
Oct 26, 2023	107.40	109.07	107.20	108.06	3,172,320	+0.50(+0.46%)
Oct 25, 2023	105.68	108.25	105.18	107.56	4,230,118	+1.64(+1.55%)
Oct 24, 2023	104.94	106.46	104.58	105.92	2,583,296	+1.23(+1.17%)
Oct 23, 2023	105.34	105.70	103.95	104.69	3,272,267	-1.37(-1.30%)
Oct 20, 2023	105.50	107.44	104.97	106.07	4,325,546	+0.46(+0.43%)
Oct 19, 2023	107.42	108.08	105.58	105.61	4,357,656	-1.80(-1.68%)
Oct 18, 2023	109.10	109.13	107.14	107.41	3,016,817	-2.29(-2.09%)
Oct 17, 2023	108.36	110.31	107.94	109.70	3,475,597	+1.14(+1.05%)
Oct 16, 2023	109.70	109.93	107.00	108.56	3,972,243	-0.57(-0.53%)
Oct 13, 2023	108.39	109.38	107.22	109.14	4,775,576	+1.15(+1.06%)
Oct 12, 2023	110.12	110.13	106.73	107.99	6,665,570	+1.76(+1.66%)
Oct 11, 2023	107.32	107.61	104.22	106.22	4,077,991	-0.62(-0.58%)
Oct 10, 2023	103.75	108.34	103.51	106.85	6,964,568	+3.77(+3.66%)
Oct 09, 2023	102.57	103.42	101.11	103.07	4,944,484	+0.73(+0.71%)
Oct 06, 2023	102.09	103.57	100.32	102.34	7,753,812	-0.14(-0.13%)
Oct 05, 2023	103.18	103.99	101.97	102.48	4,885,877	-1.43(-1.38%)
Oct 04, 2023	105.65	105.65	103.06	103.91	5,666,479	-0.53(-0.50%)
Oct 03, 2023	103.48	105.83	103.48	104.44	5,508,984	+0.46(+0.44%)
Oct 02, 2023	107.55	107.59	103.06	103.98	6,275,947	-3.78(-3.51%)
Sep 29, 2023	107.57	108.81	107.09	107.76	4,861,835	+0.98(+0.92%)
Sep 28, 2023	106.76	107.67	105.40	106.78	4,796,978	-0.17(-0.16%)
Sep 27, 2023	106.60	107.83	105.73	106.95	4,613,784	+0.25(+0.24%)
Sep 26, 2023	108.53	109.54	106.35	106.70	6,175,604	-2.71(-2.48%)
Sep 25, 2023	109.26	109.54	107.72	109.41	5,492,130	-0.33(-0.30%)
Sep 22, 2023	114.00	114.39	109.69	109.74	6,765,586	-4.60(-4.02%)
Sep 21, 2023	116.51	117.28	113.91	114.34	4,244,035	-3.01(-2.57%)
Sep 20, 2023	117.52	118.45	117.02	117.35	3,349,136	+0.23(+0.20%)
Sep 19, 2023	116.43	117.72	115.93	117.12	4,162,069	+0.81(+0.70%)
Sep 18, 2023	119.80	119.80	115.54	116.31	5,554,513	-3.62(-3.02%)
Sep 15, 2023	121.59	121.92	119.60	119.92	5,048,030	-1.68(-1.38%)
Sep 14, 2023	120.46	121.79	119.69	121.60	3,857,559	+1.79(+1.50%)
Sep 13, 2023	119.62	120.53	119.38	119.81	2,607,646	+0.52(+0.43%)
Sep 12, 2023	119.78	120.34	119.15	119.29	3,006,442	-0.26(-0.22%)
Sep 11, 2023	121.19	121.45	119.43	119.56	2,678,794	-0.99(-0.82%)
Sep 08, 2023	121.20	121.56	119.42	120.55	2,999,704	-0.75(-0.62%)
Sep 07, 2023	120.70	121.71	120.38	121.30	3,352,454	+0.73(+0.61%)
Sep 06, 2023	122.01	122.28	120.00	120.57	3,653,560	-1.44(-1.18%)
Sep 05, 2023	122.23	124.23	121.83	122.01	3,516,371	-0.32(-0.26%)
Sep 01, 2023	124.31	124.46	121.97	122.33	3,075,169	-1.00(-0.81%)
Aug 31, 2023	123.14	124.46	122.64	123.34	4,344,420	-0.39(-0.32%)
Aug 30, 2023	122.58	124.12	122.19	123.73	3,361,545	+0.77(+0.63%)
Aug 29, 2023	120.68	124.42	120.63	122.96	5,404,314	+2.66(+2.21%)
Aug 28, 2023	118.83	120.59	118.36	120.30	5,248,426	+1.60(+1.35%)
Aug 25, 2023	120.85	120.95	117.68	118.70	7,469,463	-2.25(-1.86%)
Aug 24, 2023	119.51	121.28	119.02	120.95	4,419,489	+0.87(+0.72%)
Aug 23, 2023	121.16	122.21	119.67	120.08	4,917,043	-1.69(-1.38%)
Aug 22, 2023	122.33	122.86	119.53	121.77	9,021,262	-2.78(-2.23%)
Aug 21, 2023	127.18	128.40	124.19	124.55	6,081,622	-3.33(-2.61%)
Aug 18, 2023	126.32	129.06	125.78	127.88	5,905,778	+1.07(+0.85%)
Aug 17, 2023	125.28	129.48	125.17	126.81	8,884,818	+1.33(+1.06%)
Aug 16, 2023	131.57	131.81	124.29	125.48	24,366,990	+3.61(+2.96%)
Aug 15, 2023	124.70	126.04	121.79	121.87	9,655,285	-3.19(-2.55%)
Aug 14, 2023	126.33	127.38	124.53	125.06	4,580,513	-1.58(-1.24%)
Aug 11, 2023	125.65	127.25	125.64	126.64	3,936,529	+0.13(+0.10%)
Aug 10, 2023	126.83	128.05	126.12	126.51	4,527,278	+0.31(+0.24%)
Aug 09, 2023	126.93	127.63	125.87	126.20	2,857,352	-0.37(-0.29%)
Aug 08, 2023	126.22	126.79	124.99	126.57	4,509,122	-0.93(-0.73%)
Aug 07, 2023	128.54	129.20	126.92	127.50	3,141,700	-0.57(-0.45%)
Aug 04, 2023	129.29	130.09	127.52	128.07	3,602,839	-0.19(-0.15%)
Aug 03, 2023	128.74	129.53	128.13	128.26	3,854,616	-0.78(-0.61%)
Aug 02, 2023	127.75	129.57	127.38	129.04	3,689,081	+0.53(+0.41%)
Aug 01, 2023	131.74	131.94	128.47	128.51	4,207,972	-3.36(-2.55%)
Jul 31, 2023	130.71	132.28	130.71	131.87	6,266,947	+1.42(+1.09%)
Jul 28, 2023	131.28	132.13	130.27	130.45	3,063,036	+0.48(+0.37%)
Jul 27, 2023	130.77	133.62	129.97	129.97	5,730,836	+0.03(+0.02%)
Jul 26, 2023	128.29	130.97	128.00	129.94	5,359,809	+0.84(+0.65%)
Jul 25, 2023	130.54	131.26	128.85	129.10	3,990,534	-1.75(-1.34%)
Jul 24, 2023	129.80	131.03	129.32	130.85	2,711,569	+1.29(+0.99%)
Jul 21, 2023	130.58	131.77	129.10	129.56	4,174,826	-0.54(-0.42%)
Jul 20, 2023	128.65	130.73	128.02	130.11	4,317,249	+1.88(+1.46%)
Jul 19, 2023	127.07	128.45	126.47	128.23	3,337,263	+1.83(+1.44%)
Jul 18, 2023	125.96	127.53	124.69	126.41	3,917,822	+0.77(+0.62%)
Jul 17, 2023	126.39	126.42	124.22	125.63	4,897,833	-0.88(-0.69%)
Jul 14, 2023	127.64	128.21	126.26	126.51	4,275,207	-1.84(-1.43%)
Jul 13, 2023	128.88	129.78	128.22	128.35	3,182,141	-0.09(-0.07%)
Jul 12, 2023	130.31	130.85	128.37	128.43	3,887,723	-0.46(-0.36%)
Jul 11, 2023	127.59	129.78	126.95	128.90	4,233,303	+1.59(+1.25%)
Jul 10, 2023	125.89	127.42	125.89	127.30	3,964,168	+1.63(+1.30%)
Jul 07, 2023	126.11	127.77	125.49	125.67	4,405,139	-0.76(-0.60%)
Jul 06, 2023	127.44	128.49	126.04	126.43	5,053,930	-1.65(-1.29%)
Jul 05, 2023	129.72	129.96	128.03	128.09	5,356,270	-2.23(-1.71%)
Jul 03, 2023	127.16	130.76	127.16	130.32	4,278,676	+2.86(+2.24%)
Jun 30, 2023	129.30	129.34	126.71	127.46	7,571,228	-0.98(-0.76%)
Jun 29, 2023	128.02	129.54	127.33	128.43	6,264,885	+0.43(+0.33%)
Jun 28, 2023	128.23	128.89	127.44	128.01	4,766,718	-0.04(-0.03%)
Jun 27, 2023	128.71	130.30	127.95	128.05	6,257,798	-1.92(-1.48%)
Jun 26, 2023	127.89	130.90	127.88	129.97	4,997,605	+2.58(+2.03%)
Jun 23, 2023	126.60	127.95	125.93	127.39	7,278,823	-0.54(-0.42%)
Jun 22, 2023	128.95	129.25	127.00	127.93	4,782,333	-0.80(-0.62%)
Jun 21, 2023	127.90	129.47	126.91	128.73	3,979,174	+0.48(+0.38%)
Jun 20, 2023	128.64	128.80	126.99	128.25	5,543,854	-1.05(-0.82%)
Jun 16, 2023	133.41	133.41	129.14	129.30	10,248,158	-3.89(-2.92%)
Jun 15, 2023	130.56	133.39	130.07	133.20	10,409,175	-16.99(-11.31%)
May 08, 2023	150.17	151.42	149.37	150.19	1,558,076	+0.19(+0.13%)
May 05, 2023	148.26	151.41	147.95	149.99	2,279,122	+3.62(+2.47%)
May 04, 2023	147.96	148.27	144.78	146.38	2,764,827	-1.96(-1.32%)
May 03, 2023	149.05	152.22	148.11	148.33	2,484,772	-1.10(-0.74%)
May 02, 2023	150.23	150.47	147.37	149.44	2,372,743	-1.34(-0.89%)
May 01, 2023	151.32	152.34	150.03	150.78	2,047,107	-0.60(-0.40%)
Apr 28, 2023	152.25	153.22	149.66	151.38	3,586,739	-0.38(-0.25%)
Apr 27, 2023	149.93	152.20	148.87	151.77	3,164,446	+2.59(+1.74%)
Apr 26, 2023	150.62	152.21	148.54	149.18	3,240,602	-2.07(-1.37%)
Apr 25, 2023	157.34	157.49	150.98	151.25	2,840,640	-6.07(-3.86%)
Apr 24, 2023	155.76	157.57	155.76	157.33	2,410,281	+1.69(+1.09%)
Apr 21, 2023	154.81	157.89	154.45	155.64	2,858,975	+1.82(+1.19%)
Apr 20, 2023	154.43	155.93	153.33	153.81	2,928,060	-2.14(-1.37%)
Apr 19, 2023	154.26	156.28	153.74	155.95	2,275,585	+0.10(+0.07%)
Apr 18, 2023	156.38	156.45	155.45	155.85	2,287,759	-0.29(-0.18%)
Apr 17, 2023	154.99	156.50	154.74	156.14	2,674,356	+1.63(+1.06%)
Apr 14, 2023	156.42	158.79	153.44	154.50	2,469,785	-2.18(-1.39%)
Apr 13, 2023	157.42	158.28	155.18	156.68	2,568,338	-0.23(-0.15%)
Apr 12, 2023	163.58	163.88	156.61	156.91	4,062,640	-5.82(-3.58%)
Apr 11, 2023	162.86	164.33	162.55	162.74	2,246,260	+0.56(+0.34%)
Apr 10, 2023	158.42	162.84	157.95	162.18	2,838,028	+3.28(+2.07%)
Apr 06, 2023	156.01	159.15	154.20	158.90	2,706,154	+0.33(+0.21%)
Apr 05, 2023	159.11	160.25	157.44	158.57	2,878,012	-0.78(-0.49%)
Apr 04, 2023	159.02	160.28	158.29	159.35	2,447,974	-0.01(-0.01%)
Apr 03, 2023	159.69	161.18	158.66	159.36	2,858,730	+0.41(+0.26%)
Mar 31, 2023	154.98	159.14	154.46	158.95	3,224,163	+5.14(+3.34%)
Mar 30, 2023	153.35	154.90	153.23	153.80	2,331,506	+2.07(+1.37%)
Mar 29, 2023	154.40	154.50	149.63	151.73	4,396,330	-1.59(-1.04%)
Mar 28, 2023	152.63	154.75	151.72	153.32	3,032,984	+0.37(+0.24%)
Mar 27, 2023	150.99	153.58	150.17	152.95	3,208,218	+3.03(+2.02%)
Mar 24, 2023	148.48	150.25	146.52	149.92	2,817,605	+0.10(+0.06%)
Mar 23, 2023	152.34	152.81	148.21	149.82	2,908,557	-1.30(-0.86%)
Mar 22, 2023	156.33	156.53	151.02	151.12	3,031,487	-5.03(-3.22%)
Mar 21, 2023	157.60	158.12	154.96	156.15	2,601,857	-0.51(-0.32%)
Mar 20, 2023	152.94	156.78	152.84	156.65	2,996,758	+3.72(+2.44%)
Mar 17, 2023	156.16	156.87	151.90	152.93	13,728,864	-3.54(-2.26%)
Mar 16, 2023	151.19	156.65	150.89	156.47	2,616,293	+3.76(+2.46%)
Mar 15, 2023	150.02	153.41	149.80	152.71	2,744,677	+0.73(+0.48%)
Mar 14, 2023	153.32	153.85	150.23	151.98	2,680,671	+0.43(+0.29%)
Mar 13, 2023	150.01	154.25	149.93	151.55	2,441,149	-0.25(-0.16%)
Mar 10, 2023	153.80	155.34	151.16	151.80	2,869,999	-2.36(-1.53%)
Mar 09, 2023	157.68	158.05	154.00	154.16	1,950,864	-2.75(-1.76%)
Mar 08, 2023	156.33	157.12	155.63	156.91	1,826,355	+0.66(+0.42%)
Mar 07, 2023	159.14	159.90	156.02	156.25	2,512,207	-2.28(-1.44%)
Mar 06, 2023	159.87	160.03	157.88	158.53	2,313,932	-0.77(-0.48%)
Mar 03, 2023	159.45	159.50	157.69	159.30	2,416,101	+0.06(+0.04%)
Mar 02, 2023	154.71	159.29	154.46	159.25	3,008,301	+3.40(+2.18%)
Mar 01, 2023	161.38	161.61	154.31	155.85	6,078,008	-5.85(-3.62%)
Feb 28, 2023	161.92	165.70	160.36	161.70	11,116,157	+1.62(+1.01%)
Feb 27, 2023	161.87	163.02	158.80	160.08	5,445,167	-0.14(-0.09%)
Feb 24, 2023	157.46	160.68	156.42	160.22	3,010,269	+1.40(+0.88%)
Feb 23, 2023	159.21	159.21	155.34	158.82	2,832,829	-0.21(-0.13%)
Feb 22, 2023	158.92	162.47	158.53	159.03	3,064,019	-0.48(-0.30%)
Feb 21, 2023	162.68	164.09	159.47	159.51	4,306,237	-6.72(-4.04%)
Feb 17, 2023	166.36	166.51	164.00	166.23	2,790,741	-1.27(-0.76%)
Feb 16, 2023	167.17	170.14	166.76	167.50	2,415,880	-1.42(-0.84%)
Feb 15, 2023	163.15	169.18	163.09	168.92	3,078,567	+4.65(+2.83%)
Feb 14, 2023	164.63	166.00	162.03	164.26	2,574,332	-1.03(-0.62%)
Feb 13, 2023	163.07	165.46	162.44	165.29	2,547,869	+3.15(+1.94%)
Feb 10, 2023	162.43	163.27	160.97	162.14	1,930,823	-1.29(-0.79%)
Feb 09, 2023	164.70	165.95	162.66	163.43	1,736,220	-0.40(-0.24%)
Feb 08, 2023	165.48	165.91	163.57	163.83	2,136,013	-2.83(-1.70%)
Feb 07, 2023	165.51	167.31	163.97	166.66	2,366,275	+0.88(+0.53%)
Feb 06, 2023	166.60	167.25	163.76	165.79	2,771,068	-2.78(-1.65%)
Feb 03, 2023	169.06	170.77	167.08	168.57	3,084,531	-4.06(-2.35%)
Feb 02, 2023	169.48	173.28	168.71	172.63	4,198,062	+3.76(+2.22%)
Feb 01, 2023	164.14	169.45	162.04	168.88	4,192,634	+4.71(+2.87%)
Jan 31, 2023	160.33	164.24	160.33	164.16	3,896,131	+3.30(+2.05%)
Jan 30, 2023	159.26	161.73	158.06	160.87	3,620,956	+0.16(+0.10%)
Jan 27, 2023	160.22	162.43	159.06	160.70	4,037,303	+1.41(+0.89%)
Jan 26, 2023	158.02	159.36	156.86	159.29	2,178,376	+2.69(+1.72%)
Jan 25, 2023	154.97	156.60	153.20	156.60	2,357,420	+0.63(+0.40%)
Jan 24, 2023	161.95	161.95	137.62	155.97	1,994,197	-1.03(-0.66%)
Jan 23, 2023	154.69	157.82	153.88	157.00	2,486,212	+2.31(+1.49%)
Jan 20, 2023	152.24	155.21	151.16	154.69	3,273,866	+2.97(+1.95%)
Jan 19, 2023	152.11	153.17	150.23	151.73	3,021,295	-1.65(-1.08%)
Jan 18, 2023	155.84	157.54	153.19	153.38	2,933,723	-1.21(-0.78%)
Jan 17, 2023	156.87	158.01	154.56	154.59	3,694,429	-2.38(-1.52%)
Jan 13, 2023	151.94	157.29	151.76	156.97	5,411,978	+4.63(+3.04%)
Jan 12, 2023	152.59	152.83	149.23	152.35	3,377,590	+0.74(+0.49%)
Jan 11, 2023	149.87	151.63	148.67	151.61	3,299,336	+2.86(+1.92%)
Jan 10, 2023	150.13	150.24	147.67	148.75	2,678,567	-0.36(-0.24%)
Jan 09, 2023	152.47	152.94	149.10	149.11	4,038,459	-3.62(-2.37%)
Jan 06, 2023	150.35	153.60	149.61	152.73	5,184,744	+5.62(+3.82%)
Jan 05, 2023	145.16	147.35	143.33	147.11	3,424,156	+1.47(+1.01%)
Jan 04, 2023	141.39	147.17	140.84	145.65	4,657,445	+0.94(+0.65%)
Jan 03, 2023	143.03	145.57	142.65	144.70	3,859,095	+2.56(+1.80%)
Dec 30, 2022	140.41	142.17	140.00	142.14	2,507,257	+0.64(+0.45%)
Dec 29, 2022	140.16	142.72	140.08	141.50	2,965,316	+2.45(+1.76%)
Dec 28, 2022	138.58	140.40	138.14	139.05	2,750,346	+0.24(+0.17%)
Dec 27, 2022	136.38	139.50	135.80	138.81	3,262,671	+2.29(+1.68%)
Dec 23, 2022	134.34	136.63	133.40	136.52	2,584,512	+1.72(+1.27%)
Dec 22, 2022	134.94	135.15	133.21	134.80	4,033,335	-0.91(-0.67%)
Dec 21, 2022	135.67	137.51	135.39	135.71	3,678,265	-0.91(-0.66%)
Dec 20, 2022	136.28	137.29	135.85	136.61	3,328,969	-1.34(-0.97%)
Dec 19, 2022	139.81	140.19	136.91	137.95	4,388,289	-1.72(-1.23%)
Dec 16, 2022	139.28	140.81	138.81	139.67	8,773,407	-1.10(-0.78%)
Dec 15, 2022	142.92	143.05	138.59	140.76	5,678,606	-4.68(-3.22%)
Dec 14, 2022	143.53	147.49	143.19	145.44	3,929,989	+1.56(+1.09%)
Dec 13, 2022	146.10	146.96	142.76	143.88	4,381,827	+0.80(+0.56%)
Dec 12, 2022	143.53	143.70	141.55	143.08	4,646,563	-2.14(-1.48%)
Dec 09, 2022	146.30	147.55	145.07	145.22	3,047,046	-1.84(-1.25%)
Dec 08, 2022	146.90	148.07	146.07	147.07	3,256,375	+0.43(+0.29%)
Dec 07, 2022	146.39	148.47	146.28	146.64	3,862,358	-1.23(-0.83%)
Dec 06, 2022	148.60	149.42	146.17	147.87	4,947,469	+0.11(+0.08%)
Dec 05, 2022	155.34	155.34	147.62	147.75	6,534,388	-8.80(-5.62%)
Dec 02, 2022	155.74	157.22	154.92	156.56	3,610,206	-0.83(-0.53%)
Dec 01, 2022	158.76	159.67	155.50	157.38	5,231,289	-1.95(-1.22%)
Nov 30, 2022	158.19	159.48	155.20	159.33	11,927,245	+0.67(+0.42%)
Nov 29, 2022	156.81	159.24	154.03	158.66	5,484,858	+0.95(+0.60%)
Nov 28, 2022	155.27	159.16	155.27	157.71	4,848,743	+1.90(+1.22%)
Nov 25, 2022	155.93	156.36	154.11	155.81	1,976,586	-0.03(-0.02%)
Nov 23, 2022	151.14	156.54	150.92	155.84	5,068,298	+5.29(+3.52%)
Nov 22, 2022	151.43	152.50	148.53	150.55	6,669,561	-0.15(-0.10%)
Nov 21, 2022	153.62	154.43	149.51	150.70	6,252,264	-4.63(-2.98%)
Nov 18, 2022	154.48	157.07	152.59	155.33	7,634,577	+0.83(+0.54%)
Nov 17, 2022	146.37	154.67	145.65	154.50	11,831,303	+6.24(+4.21%)
Nov 16, 2022	142.91	151.15	141.86	148.27	38,485,584	-22.42(-13.14%)
Nov 15, 2022	168.80	172.10	168.71	170.69	9,008,688	+6.48(+3.95%)
Nov 14, 2022	163.62	167.56	163.34	164.20	6,068,642	-0.06(-0.03%)
Nov 11, 2022	156.49	165.69	156.33	164.26	6,149,777	+8.47(+5.44%)
Nov 10, 2022	150.63	155.95	150.11	155.79	5,235,348	+10.80(+7.45%)
Nov 09, 2022	152.66	153.14	144.53	144.99	4,237,864	-8.18(-5.34%)
Nov 08, 2022	152.89	156.05	151.46	153.17	3,464,670	+1.66(+1.09%)
Nov 07, 2022	152.81	152.97	149.74	151.51	2,558,530	+0.23(+0.15%)
Nov 04, 2022	153.92	154.24	148.09	151.29	2,799,901	-0.16(-0.11%)
Nov 03, 2022	149.72	152.38	149.50	151.45	3,209,283	-0.38(-0.25%)
Nov 02, 2022	155.98		151.71	151.83	3,566,471	-4.16(-2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Target Corp (NY: TGT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Target Corp (NY: TGT )

Historical Prices

Sections

Services

Poteau Daily News