Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 99.600 | 100.54 | 99.505 | 100.20 | 100.20 | 118,112 |
| 2024-06-06 | 97.900 | 98.350 | 97.520 | 98.190 | 98.190 | 270,677 |
| 2024-06-05 | 97.350 | 98.170 | 97.110 | 97.970 | 97.970 | 203,105 |
| 2024-06-04 | 96.680 | 96.810 | 96.420 | 96.740 | 96.740 | 85,954 |
| 2024-06-03 | 97.700 | 97.700 | 96.650 | 97.080 | 97.080 | 168,890 |
| 2024-05-31 | 98.350 | 98.660 | 97.680 | 98.660 | 98.660 | 192,605 |
| 2024-05-30 | 97.270 | 98.940 | 97.130 | 98.580 | 98.580 | 98,867 |
| 2024-05-29 | 99.380 | 99.520 | 98.690 | 98.870 | 98.870 | 307,362 |
| 2024-05-28 | 100.72 | 100.72 | 100.09 | 100.09 | 100.09 | 99,677 |
| 2024-05-27 | 100.95 | 101.00 | 100.19 | 100.43 | 100.43 | 111,248 |
| 2024-05-24 | 101.37 | 101.37 | 100.42 | 100.67 | 100.67 | 562,913 |
| 2024-05-23 | 102.13 | 102.91 | 101.75 | 102.91 | 102.91 | 195,914 |
| 2024-05-22 | 107.40 | 108.12 | 106.67 | 106.86 | 106.86 | 477,876 |
| 2024-05-21 | 110.31 | 110.81 | 109.96 | 110.31 | 110.31 | 89,787 |
| 2024-05-20 | 107.65 | 109.01 | 107.65 | 109.01 | 109.01 | 83,684 |
| 2024-05-17 | 106.97 | 107.65 | 106.96 | 107.34 | 107.34 | 44,453 |
| 2024-05-16 | 108.00 | 108.26 | 107.30 | 107.88 | 107.88 | 205,679 |
| 2024-05-15 | 107.65 | 107.89 | 107.24 | 107.50 | 107.50 | 52,733 |
| 2024-05-14 | 106.10 | 106.70 | 106.00 | 106.51 | 106.51 | 153,105 |
| 2024-05-13 | 107.90 | 108.31 | 107.80 | 108.04 | 108.04 | 169,661 |
| 2024-05-10 | 111.00 | 111.35 | 110.51 | 111.24 | 111.24 | 64,013 |
| 2024-05-09 | 108.86 | 109.24 | 108.45 | 109.11 | 109.11 | 284,934 |
| 2024-05-08 | 109.02 | 109.38 | 108.50 | 109.34 | 109.34 | 130,325 |
| 2024-05-07 | 109.00 | 111.81 | 108.81 | 111.81 | 111.81 | 267,811 |
| 2024-05-06 | 106.00 | 106.78 | 105.10 | 105.64 | 105.64 | 556,649 |
| 2024-05-03 | 116.00 | 117.63 | 115.11 | 116.44 | 116.44 | 552,753 |
| 2024-05-02 | 104.13 | 107.43 | 103.84 | 106.02 | 106.02 | 700,317 |
| 2024-05-01 | 112.40 | 112.80 | 111.90 | 112.25 | 112.25 | 161,752 |
| 2024-04-30 | 114.80 | 114.91 | 114.25 | 114.91 | 114.91 | 76,140 |
| 2024-04-29 | 115.60 | 115.67 | 114.47 | 114.90 | 114.90 | 243,090 |
| 2024-04-26 | 112.46 | 113.88 | 112.27 | 113.81 | 113.81 | 524,191 |
| 2024-04-24 | 117.30 | 117.30 | 116.22 | 117.08 | 117.08 | 360,822 |
| 2024-04-23 | 111.20 | 112.35 | 111.20 | 112.35 | 112.35 | 165,001 |
| 2024-04-22 | 110.60 | 111.81 | 110.20 | 111.21 | 111.21 | 201,780 |
| 2024-04-19 | 112.49 | 112.49 | 109.14 | 110.07 | 110.07 | 240,405 |
| 2024-04-18 | 114.15 | 115.42 | 114.15 | 115.14 | 115.14 | 130,354 |
| 2024-04-17 | 113.72 | 115.15 | 113.72 | 114.60 | 114.60 | 190,434 |
| 2024-04-16 | 114.30 | 114.74 | 112.50 | 113.31 | 113.31 | 278,685 |
| 2024-04-15 | 119.00 | 119.81 | 118.61 | 119.79 | 119.79 | 249,478 |
| 2024-04-12 | 121.93 | 122.67 | 121.78 | 122.26 | 122.26 | 102,476 |
| 2024-04-11 | 119.34 | 121.15 | 119.34 | 121.10 | 121.10 | 76,133 |
| 2024-04-10 | 119.99 | 121.51 | 119.99 | 120.94 | 120.94 | 176,034 |
| 2024-04-09 | 118.10 | 118.66 | 117.92 | 118.54 | 118.54 | 80,224 |
| 2024-04-08 | 116.33 | 117.35 | 116.11 | 116.50 | 116.50 | 126,327 |
| 2024-04-05 | 113.56 | 114.79 | 113.29 | 114.24 | 114.24 | 302,651 |
| 2024-04-04 | 121.60 | 122.11 | 117.93 | 118.46 | 118.46 | 181,866 |
| 2024-04-03 | 121.83 | 121.88 | 120.12 | 120.32 | 120.32 | 172,221 |
| 2024-04-02 | 126.49 | 127.23 | 125.69 | 126.00 | 126.00 | 252,431 |
| 2024-03-28 | 128.17 | 129.00 | 127.70 | 129.00 | 129.00 | 161,045 |
| 2024-03-27 | 128.00 | 129.00 | 128.00 | 128.96 | 128.96 | 92,497 |
| 2024-03-26 | 126.25 | 126.80 | 125.80 | 126.55 | 126.55 | 71,281 |
| 2024-03-25 | 124.59 | 125.17 | 124.15 | 124.56 | 124.56 | 121,574 |
| 2024-03-22 | 127.15 | 128.44 | 127.15 | 128.14 | 128.14 | 182,247 |
| 2024-03-21 | 124.78 | 125.29 | 124.03 | 125.20 | 125.20 | 145,284 |
| 2024-03-20 | 122.01 | 122.10 | 120.98 | 121.78 | 121.78 | 97,522 |
| 2024-03-19 | 123.00 | 123.43 | 122.67 | 123.41 | 123.41 | 70,248 |
| 2024-03-18 | 122.60 | 123.41 | 122.20 | 123.41 | 123.41 | 76,578 |
| 2024-03-15 | 123.80 | 124.00 | 123.17 | 123.68 | 123.68 | 394,921 |
| 2024-03-14 | 129.25 | 130.31 | 129.25 | 130.00 | 130.00 | 449,640 |
| 2024-03-13 | 124.00 | 124.20 | 123.53 | 124.20 | 124.20 | 91,560 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.