Target Corporation (TGT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 147.25 | 149.99 | 147.25 | 149.00 | 149.00 | 2,426,700 |
| 25 jul 2024 | 146.58 | 149.42 | 145.99 | 146.29 | 146.29 | 3,019,700 |
| 24 jul 2024 | 150.29 | 150.92 | 145.30 | 146.45 | 146.45 | 3,029,500 |
| 23 jul 2024 | 150.20 | 150.96 | 149.64 | 150.27 | 150.27 | 1,622,400 |
| 22 jul 2024 | 149.37 | 151.74 | 148.72 | 151.02 | 151.02 | 3,692,800 |
| 19 jul 2024 | 151.46 | 151.46 | 149.36 | 149.73 | 149.73 | 3,187,000 |
| 18 jul 2024 | 154.82 | 155.25 | 151.84 | 152.09 | 152.09 | 2,927,400 |
| 17 jul 2024 | 154.04 | 156.74 | 154.04 | 155.93 | 155.93 | 3,353,700 |
| 16 jul 2024 | 151.45 | 155.01 | 151.39 | 155.01 | 155.01 | 3,391,800 |
| 15 jul 2024 | 152.85 | 153.45 | 150.91 | 151.30 | 151.30 | 3,645,900 |
| 12 jul 2024 | 152.47 | 153.64 | 150.81 | 152.85 | 152.85 | 2,675,700 |
| 11 jul 2024 | 147.00 | 151.89 | 146.50 | 151.40 | 151.40 | 4,727,800 |
| 10 jul 2024 | 147.45 | 147.45 | 143.41 | 146.11 | 146.11 | 4,105,700 |
| 09 jul 2024 | 148.00 | 149.62 | 147.23 | 147.60 | 147.60 | 2,848,400 |
| 08 jul 2024 | 151.86 | 151.97 | 147.79 | 148.72 | 148.72 | 5,183,800 |
| 05 jul 2024 | 144.54 | 146.43 | 144.50 | 145.65 | 145.65 | 3,562,200 |
| 03 jul 2024 | 145.32 | 146.23 | 144.37 | 144.80 | 144.80 | 1,633,300 |
| 02 jul 2024 | 145.50 | 146.99 | 144.46 | 145.39 | 145.39 | 3,296,400 |
| 01 jul 2024 | 148.34 | 148.94 | 145.07 | 145.74 | 145.74 | 2,638,900 |
| 28 jun 2024 | 147.54 | 148.71 | 146.12 | 148.04 | 148.04 | 12,772,300 |
| 27 jun 2024 | 145.75 | 147.00 | 145.30 | 146.72 | 146.72 | 2,273,600 |
| 26 jun 2024 | 146.01 | 147.31 | 144.92 | 147.17 | 147.17 | 2,447,000 |
| 25 jun 2024 | 148.48 | 149.12 | 146.34 | 146.77 | 146.77 | 3,367,600 |
| 24 jun 2024 | 147.00 | 150.79 | 146.72 | 149.69 | 149.69 | 3,933,000 |
| 21 jun 2024 | 143.99 | 146.27 | 143.99 | 146.13 | 146.13 | 5,652,000 |
| 20 jun 2024 | 142.15 | 143.77 | 141.73 | 143.38 | 143.38 | 2,628,700 |
| 18 jun 2024 | 144.35 | 144.85 | 142.42 | 142.54 | 142.54 | 2,969,500 |
| 17 jun 2024 | 141.35 | 145.06 | 140.80 | 144.97 | 144.97 | 5,006,300 |
| 14 jun 2024 | 143.77 | 143.80 | 139.38 | 141.16 | 141.16 | 5,019,700 |
| 13 jun 2024 | 147.09 | 147.09 | 144.55 | 144.68 | 144.68 | 3,470,600 |
| 12 jun 2024 | 146.34 | 148.03 | 145.10 | 146.78 | 146.78 | 3,064,300 |
| 11 jun 2024 | 148.25 | 148.37 | 145.92 | 146.19 | 146.19 | 3,592,400 |
| 10 jun 2024 | 146.05 | 148.91 | 145.57 | 148.52 | 148.52 | 3,052,900 |
| 07 jun 2024 | 144.63 | 146.60 | 144.15 | 146.00 | 146.00 | 3,110,800 |
| 06 jun 2024 | 146.70 | 147.19 | 145.05 | 145.13 | 145.13 | 4,682,900 |
| 05 jun 2024 | 150.50 | 150.98 | 146.75 | 147.35 | 147.35 | 5,746,100 |
| 04 jun 2024 | 152.37 | 154.19 | 150.11 | 150.55 | 150.55 | 4,683,700 |
| 03 jun 2024 | 152.09 | 154.49 | 151.38 | 153.03 | 153.03 | 4,162,500 |
| 31 may 2024 | 148.88 | 156.93 | 148.76 | 156.16 | 156.16 | 7,501,000 |
| 30 may 2024 | 148.52 | 150.36 | 147.92 | 149.87 | 149.87 | 4,239,400 |
| 29 may 2024 | 146.05 | 148.13 | 145.50 | 147.74 | 147.74 | 3,038,500 |
| 28 may 2024 | 145.00 | 147.44 | 144.53 | 147.10 | 147.10 | 4,344,300 |
| 24 may 2024 | 144.90 | 145.73 | 143.56 | 145.23 | 145.23 | 3,549,300 |
| 23 may 2024 | 142.50 | 145.58 | 141.76 | 144.41 | 144.41 | 6,661,100 |
| 22 may 2024 | 140.54 | 145.67 | 139.98 | 143.27 | 143.27 | 18,724,000 |
| 21 may 2024 | 156.71 | 156.84 | 154.65 | 155.78 | 155.78 | 6,291,000 |
| 20 may 2024 | 159.90 | 160.80 | 155.96 | 156.71 | 156.71 | 4,429,200 |
| 17 may 2024 | 160.18 | 160.47 | 159.10 | 160.13 | 160.13 | 4,005,500 |
| 16 may 2024 | 160.25 | 163.65 | 159.72 | 160.65 | 160.65 | 5,232,900 |
| 15 may 2024 | 160.61 | 161.08 | 157.04 | 157.51 | 157.51 | 2,563,700 |
| 14 may 2024 | 160.30 | 161.60 | 158.58 | 158.96 | 158.96 | 2,707,900 |
| 14 may 2024 | 1.1 Dividendo | |||||
| 13 may 2024 | 164.21 | 164.40 | 160.59 | 160.90 | 159.80 | 2,629,000 |
| 10 may 2024 | 164.61 | 165.65 | 161.70 | 163.13 | 162.01 | 2,414,100 |
| 09 may 2024 | 159.44 | 164.40 | 159.04 | 164.32 | 163.20 | 2,538,000 |
| 08 may 2024 | 159.00 | 161.25 | 158.99 | 159.59 | 158.50 | 2,678,300 |
| 07 may 2024 | 161.07 | 162.36 | 159.84 | 160.41 | 159.31 | 3,492,500 |
| 06 may 2024 | 158.04 | 158.40 | 156.50 | 158.35 | 157.27 | 3,314,500 |
| 03 may 2024 | 159.00 | 160.31 | 157.81 | 158.04 | 156.96 | 3,802,200 |
| 02 may 2024 | 157.29 | 158.64 | 155.80 | 158.12 | 157.04 | 3,880,000 |
| 01 may 2024 | 160.83 | 161.63 | 156.33 | 156.43 | 155.36 | 4,378,000 |
| 30 abr 2024 | 162.45 | 162.63 | 160.42 | 160.98 | 159.88 | 3,534,400 |
| 29 abr 2024 | 164.70 | 165.72 | 162.06 | 163.73 | 162.61 | 2,698,500 |
| 26 abr 2024 | 165.15 | 166.28 | 164.14 | 164.74 | 163.61 | 2,085,500 |
| 25 abr 2024 | 163.89 | 165.15 | 163.18 | 164.44 | 163.32 | 3,141,700 |
| 24 abr 2024 | 165.03 | 166.54 | 164.79 | 165.34 | 164.21 | 2,631,400 |
| 23 abr 2024 | 167.64 | 168.01 | 166.10 | 166.51 | 165.37 | 1,890,300 |
| 22 abr 2024 | 168.76 | 169.09 | 166.03 | 167.11 | 165.97 | 2,155,500 |
| 19 abr 2024 | 167.33 | 168.47 | 166.77 | 168.30 | 167.15 | 3,376,600 |
| 18 abr 2024 | 165.72 | 167.53 | 165.09 | 166.58 | 165.44 | 3,169,500 |
| 17 abr 2024 | 166.76 | 167.94 | 163.87 | 164.47 | 163.35 | 3,700,200 |
| 16 abr 2024 | 165.06 | 166.00 | 162.21 | 163.32 | 162.20 | 3,450,600 |
| 15 abr 2024 | 169.18 | 169.80 | 164.96 | 165.01 | 163.88 | 5,075,400 |
| 12 abr 2024 | 170.82 | 171.06 | 165.78 | 166.12 | 164.98 | 3,550,800 |
| 11 abr 2024 | 172.79 | 173.05 | 170.39 | 171.33 | 170.16 | 2,247,900 |
| 10 abr 2024 | 169.90 | 171.86 | 168.75 | 171.62 | 170.45 | 2,148,700 |
| 09 abr 2024 | 170.00 | 171.74 | 169.26 | 171.63 | 170.46 | 1,847,100 |
| 08 abr 2024 | 170.90 | 172.13 | 169.62 | 169.70 | 168.54 | 2,122,900 |
| 05 abr 2024 | 171.62 | 172.54 | 170.03 | 171.77 | 170.60 | 2,333,200 |
| 04 abr 2024 | 176.84 | 177.23 | 171.98 | 172.22 | 171.04 | 3,614,400 |
| 03 abr 2024 | 176.53 | 177.19 | 175.10 | 175.49 | 174.29 | 3,033,900 |
| 02 abr 2024 | 177.65 | 177.89 | 175.09 | 176.24 | 175.04 | 3,022,100 |
| 01 abr 2024 | 178.77 | 181.86 | 177.66 | 177.82 | 176.60 | 3,917,400 |
| 28 mar 2024 | 175.00 | 177.40 | 174.69 | 177.21 | 176.00 | 3,716,200 |
| 27 mar 2024 | 174.10 | 175.48 | 173.54 | 174.67 | 173.48 | 4,747,100 |
| 26 mar 2024 | 172.63 | 174.20 | 172.16 | 172.64 | 171.46 | 3,512,900 |
| 25 mar 2024 | 170.00 | 173.58 | 169.73 | 172.66 | 171.48 | 4,262,600 |
| 22 mar 2024 | 170.00 | 170.17 | 168.49 | 168.63 | 167.48 | 2,443,600 |
| 21 mar 2024 | 170.67 | 170.88 | 168.97 | 170.17 | 169.01 | 2,624,300 |
| 20 mar 2024 | 167.92 | 170.57 | 167.38 | 170.46 | 169.29 | 2,969,700 |
| 19 mar 2024 | 167.07 | 168.61 | 166.30 | 168.21 | 167.06 | 2,290,500 |
| 18 mar 2024 | 163.98 | 168.19 | 163.44 | 167.59 | 166.44 | 3,189,600 |
| 15 mar 2024 | 162.87 | 165.25 | 162.71 | 164.22 | 163.10 | 5,074,900 |
| 14 mar 2024 | 166.76 | 167.17 | 163.04 | 164.31 | 163.19 | 3,365,900 |
| 13 mar 2024 | 167.24 | 167.54 | 164.19 | 166.67 | 165.53 | 5,546,300 |
| 12 mar 2024 | 168.64 | 169.06 | 167.53 | 167.57 | 166.42 | 2,292,100 |
| 11 mar 2024 | 170.19 | 170.58 | 166.68 | 168.07 | 166.92 | 3,142,400 |
| 08 mar 2024 | 171.34 | 172.29 | 169.45 | 169.72 | 168.56 | 3,361,800 |
| 07 mar 2024 | 175.00 | 175.27 | 171.32 | 171.54 | 170.37 | 3,644,700 |
| 06 mar 2024 | 172.22 | 175.53 | 171.60 | 173.54 | 172.35 | 8,955,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.