Target Corporation (TGT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 161.50 | 165.83 | 160.95 | 165.63 | 165.63 | 3,092,700 |
| 30 mar 2023 | 159.80 | 161.41 | 159.67 | 160.27 | 160.27 | 2,237,400 |
| 29 mar 2023 | 160.89 | 161.00 | 155.92 | 158.11 | 158.11 | 4,219,400 |
| 28 mar 2023 | 159.05 | 161.26 | 158.10 | 159.77 | 159.77 | 2,910,600 |
| 27 mar 2023 | 157.34 | 160.04 | 156.48 | 159.38 | 159.38 | 3,078,700 |
| 24 mar 2023 | 154.72 | 156.57 | 152.68 | 156.22 | 156.22 | 2,703,700 |
| 23 mar 2023 | 158.75 | 159.24 | 154.45 | 156.12 | 156.12 | 2,791,700 |
| 22 mar 2023 | 162.90 | 163.11 | 157.37 | 157.47 | 157.47 | 2,909,900 |
| 21 mar 2023 | 164.23 | 164.77 | 161.48 | 162.71 | 162.71 | 2,497,200 |
| 20 mar 2023 | 159.37 | 163.37 | 159.26 | 163.24 | 163.24 | 2,875,800 |
| 17 mar 2023 | 162.73 | 163.46 | 158.29 | 159.36 | 159.36 | 13,171,200 |
| 16 mar 2023 | 157.55 | 163.24 | 157.23 | 163.05 | 163.05 | 2,510,100 |
| 15 mar 2023 | 156.33 | 159.86 | 156.10 | 159.13 | 159.13 | 2,633,900 |
| 14 mar 2023 | 159.77 | 160.32 | 156.55 | 158.37 | 158.37 | 2,574,200 |
| 13 mar 2023 | 156.32 | 160.73 | 156.23 | 157.92 | 157.92 | 2,342,500 |
| 10 mar 2023 | 160.27 | 161.87 | 157.51 | 158.18 | 158.18 | 2,753,800 |
| 09 mar 2023 | 164.31 | 164.70 | 160.47 | 160.64 | 160.64 | 1,872,200 |
| 08 mar 2023 | 162.90 | 163.73 | 162.17 | 163.51 | 163.51 | 1,752,700 |
| 07 mar 2023 | 165.83 | 166.62 | 162.58 | 162.82 | 162.82 | 2,410,800 |
| 06 mar 2023 | 166.59 | 166.76 | 164.52 | 165.20 | 165.20 | 2,220,900 |
| 03 mar 2023 | 166.15 | 166.21 | 164.32 | 166.00 | 166.00 | 2,317,500 |
| 02 mar 2023 | 161.21 | 165.99 | 160.95 | 165.94 | 165.94 | 2,829,200 |
| 01 mar 2023 | 168.16 | 168.40 | 160.80 | 162.40 | 162.40 | 5,835,700 |
| 28 feb 2023 | 168.73 | 172.67 | 167.10 | 168.50 | 168.50 | 10,669,300 |
| 27 feb 2023 | 168.67 | 169.87 | 165.48 | 166.81 | 166.81 | 5,245,000 |
| 24 feb 2023 | 164.08 | 167.43 | 163.00 | 166.96 | 166.96 | 2,888,800 |
| 23 feb 2023 | 165.90 | 165.90 | 161.87 | 165.50 | 165.50 | 2,718,500 |
| 22 feb 2023 | 165.60 | 169.30 | 165.20 | 165.72 | 165.72 | 2,941,000 |
| 21 feb 2023 | 169.52 | 170.99 | 166.17 | 166.22 | 166.22 | 4,133,600 |
| 17 feb 2023 | 173.35 | 173.52 | 170.89 | 173.22 | 173.22 | 2,678,100 |
| 16 feb 2023 | 174.20 | 177.29 | 173.77 | 174.54 | 174.54 | 2,318,700 |
| 15 feb 2023 | 170.01 | 176.29 | 169.95 | 176.02 | 176.02 | 2,954,400 |
| 14 feb 2023 | 171.55 | 172.98 | 168.84 | 171.17 | 171.17 | 2,418,400 |
| 14 feb 2023 | 1.08 Dividendo | |||||
| 13 feb 2023 | 170.99 | 173.50 | 170.33 | 173.32 | 172.24 | 2,432,600 |
| 10 feb 2023 | 170.32 | 171.20 | 168.79 | 170.02 | 168.96 | 1,841,400 |
| 09 feb 2023 | 172.70 | 174.02 | 170.56 | 171.37 | 170.30 | 1,656,100 |
| 08 feb 2023 | 173.52 | 173.97 | 171.51 | 171.79 | 170.72 | 2,037,000 |
| 07 feb 2023 | 173.55 | 175.44 | 171.94 | 174.76 | 173.67 | 2,256,700 |
| 06 feb 2023 | 174.69 | 175.38 | 171.72 | 173.84 | 172.76 | 2,642,700 |
| 03 feb 2023 | 177.27 | 179.07 | 175.20 | 176.76 | 175.66 | 2,941,600 |
| 02 feb 2023 | 177.71 | 181.70 | 176.90 | 181.02 | 179.89 | 4,003,800 |
| 01 feb 2023 | 172.11 | 177.68 | 169.91 | 177.08 | 175.98 | 4,022,200 |
| 31 ene 2023 | 168.12 | 172.22 | 168.12 | 172.14 | 171.07 | 3,716,000 |
| 30 ene 2023 | 167.00 | 169.59 | 165.74 | 168.68 | 167.63 | 3,453,500 |
| 27 ene 2023 | 168.00 | 170.32 | 166.79 | 168.51 | 167.46 | 3,850,300 |
| 26 ene 2023 | 165.70 | 167.10 | 164.48 | 167.03 | 165.99 | 2,079,100 |
| 25 ene 2023 | 162.50 | 164.21 | 160.64 | 164.21 | 163.19 | 2,248,200 |
| 24 ene 2023 | 169.82 | 169.82 | 163.26 | 163.55 | 162.53 | 1,902,000 |
| 23 ene 2023 | 162.21 | 165.49 | 161.35 | 164.63 | 163.60 | 2,371,400 |
| 20 ene 2023 | 159.63 | 162.75 | 158.50 | 162.21 | 161.20 | 3,122,000 |
| 19 ene 2023 | 159.50 | 160.61 | 157.53 | 159.10 | 158.11 | 2,881,300 |
| 18 ene 2023 | 163.41 | 165.19 | 160.63 | 160.83 | 159.83 | 2,798,100 |
| 17 ene 2023 | 164.49 | 165.69 | 162.07 | 162.10 | 161.09 | 3,527,900 |
| 13 ene 2023 | 159.32 | 164.93 | 159.13 | 164.60 | 163.57 | 5,161,200 |
| 12 ene 2023 | 160.00 | 160.25 | 156.48 | 159.75 | 158.75 | 3,222,600 |
| 11 ene 2023 | 157.15 | 159.00 | 155.90 | 158.97 | 157.98 | 3,146,800 |
| 10 ene 2023 | 157.42 | 157.54 | 154.84 | 155.97 | 155.00 | 2,554,900 |
| 09 ene 2023 | 159.88 | 160.37 | 156.34 | 156.35 | 155.38 | 3,853,800 |
| 06 ene 2023 | 157.65 | 161.06 | 156.88 | 160.15 | 159.15 | 4,944,200 |
| 05 ene 2023 | 152.21 | 154.51 | 150.29 | 154.26 | 153.30 | 3,266,000 |
| 04 ene 2023 | 148.26 | 154.32 | 147.68 | 152.72 | 151.77 | 4,443,300 |
| 03 ene 2023 | 149.98 | 152.64 | 149.58 | 151.73 | 150.78 | 3,685,200 |
| 30 dic 2022 | 147.23 | 149.08 | 146.80 | 149.04 | 148.11 | 2,391,100 |
| 29 dic 2022 | 146.97 | 149.66 | 146.88 | 148.37 | 147.45 | 2,829,000 |
| 28 dic 2022 | 145.31 | 147.22 | 144.85 | 145.80 | 144.89 | 2,623,200 |
| 27 dic 2022 | 143.00 | 146.28 | 142.40 | 145.55 | 144.64 | 3,112,500 |
| 23 dic 2022 | 140.86 | 143.27 | 139.88 | 143.15 | 142.26 | 2,464,800 |
| 22 dic 2022 | 141.50 | 141.71 | 139.68 | 141.35 | 140.47 | 3,846,500 |
| 21 dic 2022 | 142.26 | 144.19 | 141.97 | 142.30 | 141.41 | 3,510,200 |
| 20 dic 2022 | 142.90 | 143.96 | 142.45 | 143.25 | 142.36 | 3,175,400 |
| 19 dic 2022 | 146.60 | 147.00 | 143.56 | 144.65 | 143.75 | 4,186,700 |
| 16 dic 2022 | 146.05 | 147.66 | 145.55 | 146.45 | 145.54 | 8,367,000 |
| 15 dic 2022 | 149.86 | 150.00 | 145.32 | 147.60 | 146.68 | 5,415,500 |
| 14 dic 2022 | 150.50 | 154.65 | 150.14 | 152.51 | 151.56 | 3,749,100 |
| 13 dic 2022 | 153.20 | 154.10 | 149.70 | 150.87 | 149.93 | 4,178,900 |
| 12 dic 2022 | 150.50 | 150.68 | 148.43 | 150.03 | 149.10 | 4,433,800 |
| 09 dic 2022 | 153.41 | 154.72 | 152.12 | 152.28 | 151.33 | 2,905,900 |
| 08 dic 2022 | 154.04 | 155.26 | 153.17 | 154.21 | 153.25 | 3,107,100 |
| 07 dic 2022 | 153.50 | 155.69 | 153.39 | 153.76 | 152.80 | 3,685,200 |
| 06 dic 2022 | 155.82 | 156.68 | 153.28 | 155.05 | 154.08 | 4,721,800 |
| 05 dic 2022 | 162.89 | 162.89 | 154.79 | 154.93 | 153.96 | 6,233,200 |
| 02 dic 2022 | 163.31 | 164.86 | 162.45 | 164.16 | 163.14 | 3,442,900 |
| 01 dic 2022 | 166.47 | 167.43 | 163.05 | 165.03 | 164.00 | 4,989,200 |
| 30 nov 2022 | 165.88 | 167.23 | 162.74 | 167.07 | 166.03 | 11,376,700 |
| 29 nov 2022 | 164.43 | 166.97 | 161.51 | 166.37 | 165.33 | 5,231,700 |
| 28 nov 2022 | 162.81 | 166.89 | 162.81 | 165.37 | 164.34 | 4,624,100 |
| 25 nov 2022 | 163.50 | 163.96 | 161.60 | 163.38 | 162.36 | 1,883,000 |
| 23 nov 2022 | 158.48 | 164.14 | 158.25 | 163.41 | 162.39 | 4,833,500 |
| 22 nov 2022 | 158.79 | 159.91 | 155.75 | 157.86 | 156.88 | 6,364,100 |
| 21 nov 2022 | 161.08 | 161.93 | 156.77 | 158.02 | 157.04 | 5,964,700 |
| 18 nov 2022 | 161.98 | 164.70 | 160.00 | 162.88 | 161.87 | 7,280,900 |
| 17 nov 2022 | 153.48 | 162.18 | 152.72 | 162.01 | 161.00 | 11,300,500 |
| 16 nov 2022 | 149.85 | 158.49 | 148.75 | 155.47 | 154.50 | 36,731,500 |
| 15 nov 2022 | 177.00 | 180.46 | 176.90 | 178.98 | 177.86 | 8,606,000 |
| 15 nov 2022 | 1.08 Dividendo | |||||
| 14 nov 2022 | 172.64 | 176.80 | 172.35 | 173.26 | 171.11 | 5,753,800 |
| 11 nov 2022 | 165.12 | 174.83 | 164.95 | 173.32 | 171.17 | 5,828,300 |
| 10 nov 2022 | 158.94 | 164.55 | 158.39 | 164.38 | 162.34 | 4,962,900 |
| 09 nov 2022 | 161.08 | 161.59 | 152.50 | 152.99 | 151.09 | 4,018,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
