Block, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	105.87	106.80	105.56	106.80	106.80	107,412
2023-12-12	104.38	105.22	103.70	105.15	105.15	184,341
2023-12-11	104.01	105.21	104.01	104.39	104.39	158,901
2023-12-08	103.19	103.62	102.66	102.66	102.66	147,944
2023-12-07	103.22	103.67	102.95	103.62	103.62	220,154
2023-12-06	99.000	99.925	98.650	99.450	99.450	143,839
2023-12-05	97.760	98.540	97.450	98.530	98.530	91,386
2023-12-04	97.210	97.730	96.690	97.730	97.730	120,775
2023-12-01	95.720	96.400	95.350	95.960	95.960	85,480
2023-11-30	96.050	96.390	95.670	96.390	96.390	251,199
2023-11-29	94.790	95.420	94.690	95.170	95.170	222,323
2023-11-28	91.000	91.890	91.000	91.520	91.520	180,366
2023-11-27	90.030	90.080	89.210	89.330	89.330	168,618
2023-11-24	90.000	90.480	89.600	89.650	89.650	31,699
2023-11-23	89.800	90.510	89.800	90.030	90.030	84,224
2023-11-22	89.200	89.300	88.590	89.300	89.300	93,012
2023-11-21	89.820	90.320	89.730	90.160	90.160	159,650
2023-11-20	89.130	90.000	88.000	89.150	89.150	199,787
2023-11-17	86.870	86.960	86.480	86.830	86.830	57,029
2023-11-16	86.100	86.880	85.900	86.610	86.610	581,703
2023-11-15	85.000	85.790	84.800	85.740	85.740	212,007
2023-11-14	82.100	82.100	81.520	81.680	81.680	93,780
2023-11-13	80.520	80.970	79.880	80.200	80.200	117,571
2023-11-10	79.820	80.200	79.450	79.680	79.680	96,921
2023-11-09	81.070	81.390	80.760	80.970	80.970	176,939
2023-11-08	78.600	79.690	78.600	78.870	78.870	152,169
2023-11-07	75.820	77.100	75.760	76.890	76.890	164,044
2023-11-06	75.500	77.470	75.010	76.100	76.100	539,748
2023-11-03	78.320	81.500	78.320	81.180	81.180	931,761
2023-11-02	64.590	64.920	63.890	64.850	64.850	93,124
2023-11-01	63.050	63.560	62.840	63.180	63.180	169,050
2023-10-31	61.700	61.960	60.560	60.710	60.710	197,513
2023-10-30	63.400	63.430	62.680	63.330	63.330	171,500
2023-10-27	66.600	67.290	66.430	67.030	67.030	261,610
2023-10-26	66.000	67.500	64.850	65.450	65.450	248,180
2023-10-25	71.000	71.390	70.440	71.160	71.160	137,464
2023-10-24	69.900	70.100	69.420	69.980	69.980	67,312
2023-10-23	69.500	70.480	69.410	70.440	70.440	53,356
2023-10-20	69.390	69.960	69.160	69.670	69.670	46,726
2023-10-19	70.300	70.540	70.000	70.450	70.450	52,172
2023-10-18	71.790	72.400	71.580	71.920	71.920	79,287
2023-10-17	71.300	71.300	70.450	70.660	70.660	68,301
2023-10-16	69.010	69.400	68.710	68.890	68.890	93,482
2023-10-13	71.580	72.370	71.000	72.100	72.100	108,839
2023-10-12	72.960	73.500	72.550	73.050	73.050	175,130
2023-10-11	71.500	71.640	71.110	71.580	71.580	140,095
2023-10-10	68.250	68.930	68.010	68.830	68.830	122,414
2023-10-09	67.700	68.110	67.530	67.860	67.860	56,120
2023-10-06	66.990	67.650	66.580	67.450	67.450	192,856
2023-10-05	66.010	66.510	65.930	66.210	66.210	140,763
2023-10-04	66.450	66.450	65.610	66.110	66.110	205,232
2023-10-03	68.000	68.100	67.390	67.760	67.760	91,391
2023-10-02	69.330	70.000	69.130	69.630	69.630	109,729
2023-09-29	69.010	69.250	68.610	69.090	69.090	500,658
2023-09-28	69.800	70.530	69.550	69.870	69.870	200,612
2023-09-27	70.190	71.180	70.000	70.890	70.890	107,855
2023-09-26	70.790	70.990	70.320	70.700	70.700	348,963
2023-09-25	70.020	70.380	69.470	70.380	70.380	104,147
2023-09-22	71.330	71.700	70.585	71.700	71.700	183,443
2023-09-21	73.300	74.050	73.040	73.260	73.260	231,319

← NewerPage 13 of 21 · 1,201 trading daysOlder →

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.