NYSE - Delayed Quote • USD
Target Corporation (TGT)
At close: 4:00 PM EDT
After hours: 4:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 167.64 | 168.01 | 166.10 | 166.51 | 166.51 | 1,753,753 |
Apr 22, 2024 | 168.76 | 169.09 | 166.03 | 167.11 | 167.11 | 2,155,500 |
Apr 19, 2024 | 167.33 | 168.47 | 166.77 | 168.30 | 168.30 | 3,376,600 |
Apr 18, 2024 | 165.72 | 167.53 | 165.09 | 166.58 | 166.58 | 3,169,500 |
Apr 17, 2024 | 166.76 | 167.94 | 163.87 | 164.47 | 164.47 | 3,700,200 |
Apr 16, 2024 | 165.06 | 166.00 | 162.21 | 163.32 | 163.32 | 3,450,600 |
Apr 15, 2024 | 169.18 | 169.80 | 164.96 | 165.01 | 165.01 | 5,075,400 |
Apr 12, 2024 | 170.82 | 171.06 | 165.78 | 166.12 | 166.12 | 3,550,800 |
Apr 11, 2024 | 172.79 | 173.05 | 170.39 | 171.33 | 171.33 | 2,247,900 |
Apr 10, 2024 | 169.90 | 171.86 | 168.75 | 171.62 | 171.62 | 2,148,700 |
Apr 9, 2024 | 170.00 | 171.74 | 169.26 | 171.63 | 171.63 | 1,847,100 |
Apr 8, 2024 | 170.90 | 172.13 | 169.62 | 169.70 | 169.70 | 2,122,900 |
Apr 5, 2024 | 171.62 | 172.54 | 170.03 | 171.77 | 171.77 | 2,333,200 |
Apr 4, 2024 | 176.84 | 177.23 | 171.98 | 172.22 | 172.22 | 3,614,400 |
Apr 3, 2024 | 176.53 | 177.19 | 175.10 | 175.49 | 175.49 | 3,033,900 |
Apr 2, 2024 | 177.65 | 177.89 | 175.09 | 176.24 | 176.24 | 3,022,100 |
Apr 1, 2024 | 178.77 | 181.86 | 177.66 | 177.82 | 177.82 | 3,917,400 |
Mar 28, 2024 | 175.00 | 177.40 | 174.69 | 177.21 | 177.21 | 3,716,200 |
Mar 27, 2024 | 174.10 | 175.48 | 173.54 | 174.67 | 174.67 | 4,747,100 |
Mar 26, 2024 | 172.63 | 174.20 | 172.16 | 172.64 | 172.64 | 3,512,900 |
Mar 25, 2024 | 170.00 | 173.58 | 169.73 | 172.66 | 172.66 | 4,262,600 |
Mar 22, 2024 | 170.00 | 170.17 | 168.49 | 168.63 | 168.63 | 2,443,600 |
Mar 21, 2024 | 170.67 | 170.88 | 168.97 | 170.17 | 170.17 | 2,624,300 |
Mar 20, 2024 | 167.92 | 170.57 | 167.38 | 170.46 | 170.46 | 2,969,700 |
Mar 19, 2024 | 167.07 | 168.61 | 166.30 | 168.21 | 168.21 | 2,290,500 |
Mar 18, 2024 | 163.98 | 168.19 | 163.44 | 167.59 | 167.59 | 3,189,600 |
Mar 15, 2024 | 162.87 | 165.25 | 162.71 | 164.22 | 164.22 | 5,074,900 |
Mar 14, 2024 | 166.76 | 167.17 | 163.04 | 164.31 | 164.31 | 3,365,900 |
Mar 13, 2024 | 167.24 | 167.54 | 164.19 | 166.67 | 166.67 | 5,546,300 |
Mar 12, 2024 | 168.64 | 169.06 | 167.53 | 167.57 | 167.57 | 2,292,100 |
Mar 11, 2024 | 170.19 | 170.58 | 166.68 | 168.07 | 168.07 | 3,142,400 |
Mar 8, 2024 | 171.34 | 172.29 | 169.45 | 169.72 | 169.72 | 3,361,800 |
Mar 7, 2024 | 175.00 | 175.27 | 171.32 | 171.54 | 171.54 | 3,644,700 |
Mar 6, 2024 | 172.22 | 175.53 | 171.60 | 173.54 | 173.54 | 8,955,200 |
Mar 5, 2024 | 166.06 | 170.47 | 165.21 | 168.58 | 168.58 | 22,986,800 |
Mar 4, 2024 | 153.19 | 154.77 | 150.09 | 150.49 | 150.49 | 9,096,100 |
Mar 1, 2024 | 153.24 | 155.54 | 152.00 | 155.29 | 155.29 | 4,284,000 |
Feb 29, 2024 | 152.39 | 153.65 | 152.00 | 152.92 | 152.92 | 4,447,800 |
Feb 28, 2024 | 151.33 | 152.25 | 150.65 | 151.44 | 151.44 | 2,298,300 |
Feb 27, 2024 | 150.79 | 152.31 | 150.45 | 151.99 | 151.99 | 2,851,700 |
Feb 26, 2024 | 150.61 | 150.95 | 149.10 | 150.15 | 150.15 | 3,856,900 |
Feb 23, 2024 | 150.98 | 152.78 | 150.41 | 151.48 | 151.48 | 3,503,600 |
Feb 22, 2024 | 148.79 | 150.98 | 147.99 | 150.34 | 150.34 | 2,503,800 |
Feb 21, 2024 | 149.31 | 149.85 | 147.86 | 148.79 | 148.79 | 2,307,600 |
Feb 20, 2024 | 1.10 Dividend | |||||
Feb 20, 2024 | 150.00 | 152.11 | 149.21 | 149.89 | 149.89 | 3,474,400 |
Feb 16, 2024 | 145.73 | 150.29 | 145.13 | 149.61 | 148.51 | 4,318,400 |
Feb 15, 2024 | 145.79 | 148.26 | 145.43 | 146.33 | 145.25 | 2,807,600 |
Feb 14, 2024 | 144.69 | 146.09 | 143.74 | 145.03 | 143.96 | 2,986,400 |
Feb 13, 2024 | 147.22 | 147.87 | 144.59 | 146.11 | 145.04 | 3,061,800 |
Feb 12, 2024 | 147.52 | 150.40 | 147.50 | 149.40 | 148.30 | 3,492,600 |
Feb 9, 2024 | 147.08 | 147.57 | 146.30 | 146.53 | 145.45 | 2,792,400 |
Feb 8, 2024 | 147.01 | 149.09 | 146.85 | 147.40 | 146.32 | 2,946,900 |
Feb 7, 2024 | 149.00 | 149.00 | 145.26 | 146.73 | 145.65 | 3,979,600 |
Feb 6, 2024 | 142.66 | 144.47 | 141.46 | 144.43 | 143.37 | 2,873,200 |
Feb 5, 2024 | 144.22 | 144.89 | 141.50 | 142.33 | 141.28 | 4,697,400 |
Feb 2, 2024 | 143.49 | 147.04 | 142.57 | 145.49 | 144.42 | 3,775,800 |
Feb 1, 2024 | 140.94 | 144.47 | 138.50 | 144.42 | 143.36 | 3,613,900 |
Jan 31, 2024 | 140.53 | 141.45 | 138.96 | 139.08 | 138.06 | 5,804,400 |
Jan 30, 2024 | 140.62 | 141.20 | 137.84 | 140.52 | 139.49 | 2,879,500 |
Jan 29, 2024 | 142.73 | 142.98 | 136.35 | 141.52 | 140.48 | 4,879,000 |
Jan 26, 2024 | 142.89 | 143.00 | 141.64 | 142.53 | 141.48 | 3,014,800 |
Jan 25, 2024 | 140.28 | 142.28 | 139.01 | 142.18 | 141.13 | 2,566,500 |
Jan 24, 2024 | 141.60 | 141.80 | 138.96 | 139.20 | 138.18 | 2,845,900 |
Jan 23, 2024 | 140.84 | 141.71 | 139.85 | 140.88 | 139.84 | 2,806,800 |
Jan 22, 2024 | 138.40 | 140.76 | 137.91 | 140.36 | 139.33 | 2,778,700 |
Jan 19, 2024 | 137.22 | 138.60 | 135.80 | 138.14 | 137.12 | 3,515,300 |
Jan 18, 2024 | 138.63 | 139.12 | 135.67 | 137.40 | 136.39 | 4,160,700 |
Jan 17, 2024 | 140.08 | 140.75 | 138.39 | 138.74 | 137.72 | 3,566,300 |
Jan 16, 2024 | 142.19 | 142.46 | 139.92 | 141.07 | 140.03 | 3,482,400 |
Jan 12, 2024 | 142.70 | 143.15 | 140.67 | 140.91 | 139.87 | 2,236,400 |
Jan 11, 2024 | 144.50 | 144.50 | 140.99 | 142.02 | 140.98 | 3,215,300 |
Jan 10, 2024 | 143.38 | 144.41 | 142.92 | 144.09 | 143.03 | 2,777,400 |
Jan 9, 2024 | 141.00 | 143.97 | 140.53 | 143.77 | 142.71 | 3,664,400 |
Jan 8, 2024 | 140.20 | 141.99 | 139.56 | 141.73 | 140.69 | 3,563,300 |
Jan 5, 2024 | 139.32 | 141.95 | 139.32 | 140.75 | 139.72 | 2,744,200 |
Jan 4, 2024 | 138.86 | 140.93 | 137.70 | 140.25 | 139.22 | 3,903,000 |
Jan 3, 2024 | 142.36 | 142.97 | 138.33 | 138.67 | 137.65 | 4,662,100 |
Jan 2, 2024 | 142.19 | 144.20 | 141.58 | 143.10 | 142.05 | 3,601,500 |
Dec 29, 2023 | 142.02 | 143.37 | 141.72 | 142.42 | 141.37 | 2,515,300 |
Dec 28, 2023 | 142.06 | 143.11 | 142.00 | 142.54 | 141.49 | 2,146,700 |
Dec 27, 2023 | 140.93 | 142.73 | 140.61 | 142.38 | 141.33 | 2,806,400 |
Dec 26, 2023 | 140.00 | 141.44 | 139.29 | 141.03 | 139.99 | 2,237,700 |
Dec 22, 2023 | 139.44 | 140.42 | 138.63 | 140.20 | 139.17 | 3,222,800 |
Dec 21, 2023 | 137.95 | 139.64 | 137.29 | 139.37 | 138.35 | 3,980,200 |
Dec 20, 2023 | 138.73 | 138.87 | 136.55 | 136.90 | 135.89 | 3,711,700 |
Dec 19, 2023 | 138.00 | 139.70 | 137.90 | 139.58 | 138.55 | 2,834,600 |
Dec 18, 2023 | 139.00 | 139.15 | 137.40 | 137.72 | 136.71 | 3,117,000 |
Dec 15, 2023 | 141.10 | 141.60 | 138.21 | 138.37 | 137.35 | 5,679,900 |
Dec 14, 2023 | 139.70 | 142.20 | 139.45 | 141.14 | 140.10 | 4,636,400 |
Dec 13, 2023 | 136.00 | 138.42 | 134.70 | 138.38 | 137.36 | 3,531,700 |
Dec 12, 2023 | 136.91 | 136.91 | 135.23 | 135.66 | 134.66 | 3,352,100 |
Dec 11, 2023 | 136.11 | 136.95 | 135.49 | 136.76 | 135.75 | 3,571,700 |
Dec 8, 2023 | 135.23 | 136.40 | 135.10 | 135.19 | 134.20 | 2,880,500 |
Dec 7, 2023 | 134.60 | 135.82 | 134.13 | 135.19 | 134.20 | 3,939,200 |
Dec 6, 2023 | 133.24 | 133.99 | 132.29 | 133.38 | 132.40 | 3,894,200 |
Dec 5, 2023 | 133.32 | 133.86 | 132.50 | 132.88 | 131.90 | 2,997,800 |
Dec 4, 2023 | 134.22 | 136.24 | 133.19 | 133.71 | 132.73 | 7,625,100 |
Dec 1, 2023 | 133.40 | 134.95 | 132.51 | 134.78 | 133.79 | 4,593,700 |
Nov 30, 2023 | 132.21 | 133.96 | 130.39 | 133.81 | 132.83 | 5,759,500 |
Nov 29, 2023 | 131.96 | 133.10 | 131.17 | 131.32 | 130.35 | 2,918,900 |
Nov 28, 2023 | 131.33 | 131.80 | 130.22 | 131.67 | 130.70 | 3,804,900 |
Nov 27, 2023 | 131.15 | 132.35 | 130.25 | 131.33 | 130.36 | 3,736,700 |
Nov 24, 2023 | 130.50 | 131.47 | 129.76 | 131.46 | 130.49 | 1,863,100 |
Nov 22, 2023 | 130.50 | 132.36 | 129.89 | 130.50 | 129.54 | 3,587,900 |
Nov 21, 2023 | 130.22 | 130.87 | 128.71 | 130.80 | 129.84 | 4,057,900 |
Nov 20, 2023 | 129.35 | 130.23 | 128.37 | 129.65 | 128.70 | 5,810,200 |
Nov 17, 2023 | 130.38 | 131.09 | 128.90 | 129.89 | 128.93 | 5,982,500 |
Nov 16, 2023 | 127.26 | 130.81 | 127.19 | 129.94 | 128.98 | 12,033,200 |
Nov 15, 2023 | 126.08 | 131.53 | 124.88 | 130.46 | 129.50 | 32,230,800 |
Nov 14, 2023 | 1.10 Dividend | |||||
Nov 14, 2023 | 108.25 | 112.31 | 108.08 | 110.79 | 109.98 | 7,656,100 |
Nov 13, 2023 | 108.72 | 108.83 | 107.13 | 107.30 | 105.42 | 4,016,000 |
Nov 10, 2023 | 107.11 | 108.63 | 105.23 | 108.33 | 106.43 | 6,235,800 |
Nov 9, 2023 | 110.31 | 110.31 | 106.33 | 106.79 | 104.92 | 5,604,600 |
Nov 8, 2023 | 111.04 | 111.94 | 109.30 | 109.85 | 107.92 | 4,514,000 |
Nov 7, 2023 | 110.83 | 112.67 | 110.80 | 111.35 | 109.40 | 2,859,100 |
Nov 6, 2023 | 113.29 | 113.44 | 110.92 | 111.05 | 109.10 | 3,696,200 |
Nov 3, 2023 | 112.20 | 114.21 | 112.08 | 112.85 | 110.87 | 4,340,100 |
Nov 2, 2023 | 110.24 | 111.83 | 108.92 | 111.07 | 109.12 | 3,817,800 |
Nov 1, 2023 | 111.08 | 111.08 | 108.61 | 109.54 | 107.62 | 3,081,500 |
Oct 31, 2023 | 108.88 | 111.28 | 108.46 | 110.79 | 108.85 | 5,549,400 |
Oct 30, 2023 | 107.76 | 109.10 | 106.60 | 108.67 | 106.77 | 3,852,700 |
Oct 27, 2023 | 110.52 | 111.10 | 106.89 | 107.23 | 105.35 | 3,448,200 |
Oct 26, 2023 | 110.20 | 111.91 | 109.99 | 110.87 | 108.93 | 3,092,400 |
Oct 25, 2023 | 108.43 | 111.08 | 107.92 | 110.36 | 108.43 | 4,123,200 |
Oct 24, 2023 | 107.67 | 109.23 | 107.31 | 108.68 | 106.77 | 2,518,100 |
Oct 23, 2023 | 108.09 | 108.45 | 106.66 | 107.42 | 105.54 | 3,189,800 |
Oct 20, 2023 | 108.25 | 110.24 | 107.70 | 108.83 | 106.92 | 4,213,700 |
Oct 19, 2023 | 110.22 | 110.90 | 108.33 | 108.36 | 106.46 | 4,249,500 |
Oct 18, 2023 | 111.94 | 111.97 | 109.93 | 110.21 | 108.28 | 2,940,800 |
Oct 17, 2023 | 111.18 | 113.18 | 110.75 | 112.56 | 110.59 | 3,387,900 |
Oct 16, 2023 | 112.56 | 112.79 | 109.79 | 111.39 | 109.44 | 3,872,700 |
Oct 13, 2023 | 111.21 | 112.23 | 110.01 | 111.98 | 110.02 | 4,651,400 |
Oct 12, 2023 | 112.99 | 113.00 | 109.51 | 110.80 | 108.86 | 6,497,300 |
Oct 11, 2023 | 110.12 | 110.41 | 106.93 | 108.99 | 107.08 | 3,977,400 |
Oct 10, 2023 | 106.45 | 111.16 | 106.21 | 109.63 | 107.71 | 6,791,800 |
Oct 9, 2023 | 105.24 | 106.12 | 103.74 | 105.76 | 103.91 | 4,819,900 |
Oct 6, 2023 | 104.75 | 106.27 | 102.93 | 105.01 | 103.17 | 7,547,600 |
Oct 5, 2023 | 105.87 | 106.70 | 104.63 | 105.15 | 103.31 | 4,749,300 |
Oct 4, 2023 | 108.40 | 108.40 | 105.75 | 106.62 | 104.75 | 5,523,100 |
Oct 3, 2023 | 106.18 | 108.59 | 106.18 | 107.16 | 105.28 | 5,370,300 |
Oct 2, 2023 | 110.35 | 110.39 | 105.75 | 106.69 | 104.82 | 6,121,300 |
Sep 29, 2023 | 110.37 | 111.65 | 109.88 | 110.57 | 108.63 | 4,737,200 |
Sep 28, 2023 | 109.54 | 110.48 | 108.15 | 109.56 | 107.64 | 4,676,500 |
Sep 27, 2023 | 109.38 | 110.64 | 108.49 | 109.74 | 107.82 | 4,498,100 |
Sep 26, 2023 | 111.36 | 112.39 | 109.12 | 109.48 | 107.56 | 6,022,200 |
Sep 25, 2023 | 112.11 | 112.75 | 110.53 | 112.26 | 110.29 | 5,353,300 |
Sep 22, 2023 | 116.97 | 117.37 | 112.54 | 112.60 | 110.63 | 6,593,700 |
Sep 21, 2023 | 119.55 | 120.34 | 116.88 | 117.32 | 115.26 | 4,133,200 |
Sep 20, 2023 | 120.58 | 121.54 | 120.07 | 120.41 | 118.30 | 3,263,500 |
Sep 19, 2023 | 119.46 | 120.79 | 118.95 | 120.17 | 118.06 | 4,056,200 |
Sep 18, 2023 | 122.92 | 122.92 | 118.55 | 119.34 | 117.25 | 5,415,200 |
Sep 15, 2023 | 124.76 | 125.10 | 122.72 | 123.05 | 120.89 | 4,918,700 |
Sep 14, 2023 | 123.60 | 124.96 | 122.81 | 124.77 | 122.58 | 3,760,900 |
Sep 13, 2023 | 122.74 | 123.68 | 122.49 | 122.93 | 120.78 | 2,541,500 |
Sep 12, 2023 | 122.90 | 123.48 | 122.25 | 122.40 | 120.25 | 2,930,600 |
Sep 11, 2023 | 124.35 | 124.61 | 122.54 | 122.67 | 120.52 | 2,613,100 |
Sep 8, 2023 | 124.36 | 124.73 | 122.53 | 123.69 | 121.52 | 2,923,200 |
Sep 7, 2023 | 123.85 | 124.88 | 123.52 | 124.46 | 122.28 | 3,267,200 |
Sep 6, 2023 | 125.19 | 125.47 | 123.13 | 123.71 | 121.54 | 3,562,100 |
Sep 5, 2023 | 125.42 | 127.47 | 125.00 | 125.19 | 123.00 | 3,427,300 |
Sep 1, 2023 | 127.55 | 127.70 | 125.15 | 125.52 | 123.32 | 2,995,500 |
Aug 31, 2023 | 126.35 | 127.70 | 125.84 | 126.55 | 124.33 | 4,234,600 |
Aug 30, 2023 | 125.77 | 127.35 | 125.37 | 126.95 | 124.72 | 3,276,700 |
Aug 29, 2023 | 123.82 | 127.66 | 123.77 | 126.16 | 123.95 | 5,267,400 |
Aug 28, 2023 | 121.93 | 123.73 | 121.44 | 123.43 | 121.27 | 5,116,600 |
Aug 25, 2023 | 124.00 | 124.10 | 120.75 | 121.79 | 119.66 | 7,279,700 |
Aug 24, 2023 | 122.62 | 124.44 | 122.12 | 124.10 | 121.92 | 4,308,100 |
Aug 23, 2023 | 124.32 | 125.39 | 122.79 | 123.21 | 121.05 | 4,797,500 |
Aug 22, 2023 | 125.52 | 126.07 | 122.64 | 124.94 | 122.75 | 8,792,900 |
Aug 21, 2023 | 130.49 | 131.75 | 127.43 | 127.79 | 125.55 | 5,928,600 |
Aug 18, 2023 | 129.61 | 132.42 | 129.06 | 131.21 | 128.91 | 5,754,500 |
Aug 17, 2023 | 128.54 | 132.85 | 128.43 | 130.11 | 127.83 | 8,659,600 |
Aug 16, 2023 | 135.00 | 135.25 | 127.53 | 128.75 | 126.49 | 23,754,400 |
Aug 15, 2023 | 1.10 Dividend | |||||
Aug 15, 2023 | 127.95 | 129.32 | 124.96 | 125.05 | 122.86 | 9,416,500 |
Aug 14, 2023 | 130.73 | 131.82 | 128.87 | 129.42 | 126.07 | 4,425,100 |
Aug 11, 2023 | 130.03 | 131.69 | 130.02 | 131.05 | 127.66 | 3,802,400 |
Aug 10, 2023 | 131.25 | 132.51 | 130.52 | 130.92 | 127.53 | 4,375,600 |
Aug 9, 2023 | 131.35 | 132.07 | 130.26 | 130.60 | 127.22 | 2,761,200 |
Aug 8, 2023 | 130.62 | 131.21 | 129.35 | 130.98 | 127.59 | 4,359,100 |
Aug 7, 2023 | 133.02 | 133.70 | 131.34 | 131.94 | 128.53 | 3,036,700 |
Aug 4, 2023 | 133.80 | 134.62 | 131.97 | 132.53 | 129.10 | 3,479,900 |
Aug 3, 2023 | 133.23 | 134.04 | 132.60 | 132.73 | 129.30 | 3,723,100 |
Aug 2, 2023 | 132.20 | 134.09 | 131.82 | 133.54 | 130.08 | 3,562,700 |
Aug 1, 2023 | 136.33 | 136.54 | 132.95 | 132.99 | 129.55 | 4,060,700 |
Jul 31, 2023 | 135.26 | 136.89 | 135.26 | 136.47 | 132.94 | 6,055,300 |
Jul 28, 2023 | 135.85 | 136.74 | 134.81 | 135.00 | 131.51 | 2,957,500 |
Jul 27, 2023 | 135.33 | 138.28 | 134.50 | 134.50 | 131.02 | 5,538,800 |
Jul 26, 2023 | 132.76 | 135.54 | 132.46 | 134.47 | 130.99 | 5,180,100 |
Jul 25, 2023 | 135.09 | 135.83 | 133.34 | 133.60 | 130.14 | 3,849,400 |
Jul 24, 2023 | 134.32 | 135.60 | 133.83 | 135.41 | 131.91 | 2,622,600 |
Jul 21, 2023 | 135.13 | 136.36 | 133.60 | 134.08 | 130.61 | 4,030,700 |
Jul 20, 2023 | 133.13 | 135.29 | 132.48 | 134.64 | 131.16 | 4,174,700 |
Jul 19, 2023 | 131.50 | 132.93 | 130.88 | 132.70 | 129.27 | 3,229,200 |
Jul 18, 2023 | 130.35 | 131.97 | 129.04 | 130.81 | 127.42 | 3,786,400 |
Jul 17, 2023 | 130.80 | 130.83 | 128.55 | 130.01 | 126.65 | 4,731,500 |
Jul 14, 2023 | 132.09 | 132.68 | 130.66 | 130.92 | 127.53 | 4,119,500 |
Jul 13, 2023 | 133.37 | 134.30 | 132.69 | 132.82 | 129.38 | 3,077,400 |
Jul 12, 2023 | 134.85 | 135.41 | 132.84 | 132.91 | 129.47 | 3,758,300 |
Jul 11, 2023 | 132.04 | 134.30 | 131.37 | 133.39 | 129.94 | 4,094,900 |
Jul 10, 2023 | 130.28 | 131.86 | 130.28 | 131.74 | 128.33 | 3,831,300 |
Jul 7, 2023 | 130.50 | 132.22 | 129.86 | 130.05 | 126.68 | 4,251,100 |
Jul 6, 2023 | 131.88 | 132.97 | 130.43 | 130.84 | 127.45 | 4,882,300 |
Jul 5, 2023 | 134.24 | 134.49 | 132.49 | 132.55 | 129.12 | 5,186,900 |
Jul 3, 2023 | 131.59 | 135.32 | 131.59 | 134.86 | 131.37 | 4,134,600 |
Jun 30, 2023 | 133.81 | 133.85 | 131.13 | 131.90 | 128.49 | 7,312,200 |
Jun 29, 2023 | 132.48 | 134.06 | 131.77 | 132.91 | 129.47 | 6,055,200 |
Jun 28, 2023 | 132.70 | 133.38 | 131.88 | 132.47 | 129.04 | 4,601,900 |
Jun 27, 2023 | 133.20 | 134.84 | 132.41 | 132.51 | 129.08 | 6,047,600 |
Jun 26, 2023 | 132.35 | 135.46 | 132.34 | 134.50 | 131.02 | 4,831,100 |
Jun 23, 2023 | 131.01 | 132.41 | 130.32 | 131.83 | 128.42 | 6,973,100 |
Jun 22, 2023 | 133.44 | 133.76 | 131.43 | 132.39 | 128.96 | 4,620,600 |
Jun 21, 2023 | 132.36 | 133.98 | 131.33 | 133.22 | 129.77 | 3,845,500 |
Jun 20, 2023 | 133.12 | 133.29 | 131.42 | 132.72 | 129.29 | 5,355,200 |
Jun 16, 2023 | 138.06 | 138.06 | 133.64 | 133.81 | 130.35 | 9,895,800 |
Jun 15, 2023 | 135.11 | 138.08 | 134.60 | 137.84 | 134.27 | 10,063,100 |
Jun 14, 2023 | 129.20 | 134.53 | 127.93 | 133.23 | 129.78 | 14,968,700 |
Jun 13, 2023 | 127.50 | 129.40 | 126.74 | 128.72 | 125.39 | 6,916,300 |
Jun 12, 2023 | 127.30 | 127.39 | 125.08 | 126.48 | 123.21 | 8,248,400 |
Jun 9, 2023 | 129.50 | 130.60 | 126.95 | 126.99 | 123.70 | 9,386,000 |
Jun 8, 2023 | 131.50 | 132.77 | 130.22 | 131.27 | 127.87 | 6,162,000 |
Jun 7, 2023 | 132.03 | 132.31 | 131.01 | 131.75 | 128.34 | 5,504,400 |
Jun 6, 2023 | 130.10 | 132.96 | 129.93 | 132.70 | 129.27 | 6,065,200 |
Jun 5, 2023 | 131.67 | 132.51 | 129.72 | 130.60 | 127.22 | 7,702,900 |
Jun 2, 2023 | 131.24 | 133.28 | 130.56 | 133.22 | 129.77 | 7,589,100 |
Jun 1, 2023 | 128.60 | 132.03 | 126.75 | 131.16 | 127.77 | 13,678,400 |
May 31, 2023 | 134.24 | 135.26 | 130.63 | 130.93 | 127.54 | 20,234,400 |
May 30, 2023 | 138.22 | 138.89 | 133.58 | 133.84 | 130.38 | 10,931,900 |
May 26, 2023 | 140.31 | 140.48 | 137.21 | 138.93 | 135.33 | 8,100,400 |
May 25, 2023 | 142.18 | 142.20 | 138.65 | 140.75 | 137.11 | 7,409,500 |
May 24, 2023 | 145.80 | 145.89 | 142.13 | 143.10 | 139.40 | 6,738,300 |
May 23, 2023 | 150.33 | 151.33 | 146.94 | 147.16 | 143.35 | 4,374,100 |
May 22, 2023 | 151.00 | 152.74 | 149.77 | 151.91 | 147.98 | 3,717,000 |
May 19, 2023 | 154.90 | 155.27 | 150.93 | 152.28 | 148.34 | 4,454,700 |
May 18, 2023 | 160.87 | 161.62 | 153.25 | 154.18 | 150.19 | 7,881,600 |
May 17, 2023 | 155.80 | 162.84 | 155.12 | 160.96 | 156.79 | 8,387,700 |
May 16, 2023 | 1.08 Dividend | |||||
May 16, 2023 | 157.38 | 160.85 | 154.70 | 156.91 | 152.85 | 5,805,900 |
May 15, 2023 | 157.97 | 160.79 | 157.40 | 160.57 | 155.36 | 4,055,200 |
May 12, 2023 | 157.80 | 159.30 | 156.03 | 157.99 | 152.87 | 3,361,600 |
May 11, 2023 | 157.38 | 159.31 | 156.54 | 158.87 | 153.72 | 2,832,000 |
May 10, 2023 | 158.18 | 159.30 | 155.02 | 157.73 | 152.61 | 2,804,800 |
May 9, 2023 | 155.70 | 157.86 | 155.42 | 157.42 | 152.31 | 1,886,000 |
May 8, 2023 | 156.48 | 157.79 | 155.65 | 156.50 | 151.42 | 1,495,200 |
May 5, 2023 | 154.49 | 157.77 | 154.17 | 156.30 | 151.23 | 2,186,900 |
May 4, 2023 | 154.18 | 154.50 | 150.87 | 152.53 | 147.58 | 2,653,600 |
May 3, 2023 | 155.32 | 158.62 | 154.34 | 154.57 | 149.56 | 2,385,700 |
May 2, 2023 | 156.55 | 156.80 | 153.57 | 155.72 | 150.67 | 2,277,400 |
May 1, 2023 | 157.68 | 158.75 | 156.34 | 157.12 | 152.02 | 1,964,500 |
Apr 28, 2023 | 158.65 | 159.66 | 155.95 | 157.75 | 152.63 | 3,432,600 |
Apr 27, 2023 | 156.23 | 158.60 | 155.13 | 158.15 | 153.02 | 3,037,900 |
Apr 26, 2023 | 156.95 | 158.61 | 154.79 | 155.45 | 150.41 | 3,077,400 |
Apr 25, 2023 | 163.95 | 164.11 | 157.33 | 157.61 | 152.50 | 2,723,300 |
Apr 24, 2023 | 162.31 | 164.20 | 162.31 | 163.94 | 158.62 | 2,313,100 |
Related Tickers
WMT Walmart Inc.
59.09
-1.75%
COST Costco Wholesale Corporation
722.68
+1.01%
DG Dollar General Corporation
142.73
-0.08%
DLTR Dollar Tree, Inc.
122.56
+0.71%
BJ BJ's Wholesale Club Holdings, Inc.
74.92
+1.22%
BIG Big Lots, Inc.
3.4300
-5.77%
DOL.TO Dollarama Inc.
113.61
-0.36%
PSMT PriceSmart, Inc.
81.58
+0.83%
OLLI Ollie's Bargain Outlet Holdings, Inc.
75.22
+2.06%
TBBB BBB Foods Inc.
20.05
-0.94%