Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 122.65 | 124.88 | 122.47 | 124.88 | 124.88 | 145,113 |
| 2024-03-11 | 121.30 | 122.26 | 120.84 | 120.85 | 120.85 | 221,560 |
| 2024-03-08 | 117.05 | 117.09 | 116.39 | 116.58 | 116.58 | 139,554 |
| 2024-03-07 | 115.51 | 115.97 | 114.88 | 115.78 | 115.78 | 217,502 |
| 2024-03-06 | 114.90 | 115.50 | 114.25 | 115.16 | 115.16 | 155,729 |
| 2024-03-05 | 118.63 | 119.30 | 117.74 | 118.67 | 118.67 | 196,020 |
| 2024-03-04 | 121.80 | 122.21 | 121.00 | 122.21 | 122.21 | 377,494 |
| 2024-03-01 | 121.77 | 122.56 | 121.36 | 121.81 | 121.81 | 332,455 |
| 2024-02-29 | 120.74 | 121.61 | 119.50 | 120.65 | 120.65 | 223,125 |
| 2024-02-28 | 118.32 | 120.66 | 118.32 | 120.22 | 120.22 | 274,473 |
| 2024-02-27 | 114.00 | 114.10 | 113.05 | 113.84 | 113.84 | 478,523 |
| 2024-02-26 | 118.18 | 119.85 | 118.00 | 119.67 | 119.67 | 244,471 |
| 2024-02-23 | 116.20 | 119.34 | 116.00 | 117.94 | 117.94 | 553,549 |
| 2024-02-22 | 99.850 | 101.34 | 99.850 | 101.23 | 101.23 | 119,087 |
| 2024-02-21 | 100.49 | 100.73 | 99.950 | 100.03 | 100.03 | 87,725 |
| 2024-02-20 | 102.63 | 102.74 | 100.16 | 100.41 | 100.41 | 150,159 |
| 2024-02-19 | 101.34 | 104.63 | 101.08 | 103.13 | 103.13 | 215,502 |
| 2024-02-16 | 106.91 | 107.15 | 106.18 | 107.00 | 107.00 | 98,320 |
| 2024-02-15 | 103.90 | 104.99 | 103.69 | 104.87 | 104.87 | 126,840 |
| 2024-02-14 | 100.70 | 101.08 | 100.37 | 100.51 | 100.51 | 107,533 |
| 2024-02-13 | 105.00 | 106.27 | 104.77 | 106.01 | 106.01 | 151,535 |
| 2024-02-12 | 102.99 | 103.08 | 102.01 | 102.11 | 102.11 | 83,780 |
| 2024-02-09 | 105.27 | 105.99 | 105.19 | 105.19 | 105.19 | 226,604 |
| 2024-02-08 | 103.81 | 104.63 | 103.77 | 103.99 | 103.99 | 164,404 |
| 2024-02-07 | 102.60 | 103.66 | 102.60 | 103.57 | 103.57 | 111,413 |
| 2024-02-06 | 101.55 | 101.96 | 101.05 | 101.77 | 101.77 | 162,656 |
| 2024-02-05 | 103.30 | 104.20 | 103.26 | 103.97 | 103.97 | 337,530 |
| 2024-02-02 | 102.32 | 103.57 | 102.10 | 103.51 | 103.51 | 311,970 |
| 2024-02-01 | 99.760 | 100.81 | 99.100 | 100.50 | 100.50 | 127,744 |
| 2024-01-31 | 102.75 | 103.18 | 102.30 | 102.85 | 102.85 | 113,346 |
| 2024-01-30 | 104.05 | 104.66 | 103.98 | 104.40 | 104.40 | 146,368 |
| 2024-01-29 | 98.120 | 99.000 | 97.740 | 97.960 | 97.960 | 71,623 |
| 2024-01-25 | 95.550 | 95.740 | 94.660 | 95.740 | 95.740 | 166,190 |
| 2024-01-24 | 101.28 | 101.28 | 100.71 | 100.80 | 100.80 | 51,010 |
| 2024-01-23 | 101.32 | 102.02 | 100.70 | 101.01 | 101.01 | 119,450 |
| 2024-01-22 | 99.820 | 101.33 | 99.760 | 101.06 | 101.06 | 94,661 |
| 2024-01-19 | 98.460 | 98.710 | 97.900 | 98.020 | 98.020 | 79,767 |
| 2024-01-18 | 97.340 | 97.910 | 97.000 | 97.160 | 97.160 | 251,870 |
| 2024-01-17 | 99.230 | 99.370 | 98.550 | 98.900 | 98.900 | 211,761 |
| 2024-01-16 | 99.520 | 100.35 | 99.450 | 99.970 | 99.970 | 89,839 |
| 2024-01-15 | 99.650 | 100.30 | 99.195 | 100.10 | 100.10 | 122,279 |
| 2024-01-12 | 101.67 | 101.75 | 100.56 | 100.81 | 100.81 | 97,613 |
| 2024-01-11 | 102.63 | 102.77 | 101.73 | 102.74 | 102.74 | 197,878 |
| 2024-01-10 | 104.20 | 104.54 | 103.60 | 104.41 | 104.41 | 69,533 |
| 2024-01-09 | 103.31 | 103.80 | 103.00 | 103.17 | 103.17 | 105,193 |
| 2024-01-08 | 100.51 | 100.51 | 99.270 | 99.500 | 99.500 | 94,194 |
| 2024-01-05 | 101.67 | 102.54 | 101.67 | 101.82 | 101.82 | 85,537 |
| 2024-01-04 | 102.30 | 102.46 | 101.51 | 101.56 | 101.56 | 149,323 |
| 2024-01-03 | 106.70 | 107.00 | 105.69 | 106.11 | 106.11 | 193,434 |
| 2024-01-02 | 113.75 | 114.40 | 113.60 | 113.78 | 113.78 | 97,256 |
| 2023-12-29 | 116.04 | 116.94 | 115.89 | 116.70 | 116.70 | 76,105 |
| 2023-12-28 | 116.05 | 116.60 | 115.65 | 116.60 | 116.60 | 98,562 |
| 2023-12-27 | 114.77 | 115.53 | 114.50 | 114.80 | 114.80 | 64,909 |
| 2023-12-22 | 113.05 | 113.50 | 112.64 | 113.00 | 113.00 | 76,147 |
| 2023-12-21 | 113.95 | 113.95 | 112.72 | 112.72 | 112.72 | 188,412 |
| 2023-12-20 | 114.00 | 115.10 | 113.99 | 114.97 | 114.97 | 162,180 |
| 2023-12-19 | 110.20 | 111.10 | 110.00 | 111.07 | 111.07 | 167,719 |
| 2023-12-18 | 110.81 | 111.07 | 110.20 | 110.74 | 110.74 | 117,138 |
| 2023-12-15 | 111.16 | 112.00 | 110.80 | 110.80 | 110.80 | 426,198 |
| 2023-12-14 | 106.81 | 107.00 | 105.40 | 106.59 | 106.59 | 182,560 |
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.