Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	77.580	77.580	76.250	76.920	76.920	219,890
2023-09-19	79.000	79.470	78.740	78.940	78.940	219,157
2023-09-18	83.000	83.000	82.250	82.650	82.650	185,822
2023-09-15	84.370	84.610	83.770	84.110	84.110	230,788
2023-09-14	84.610	85.260	84.450	85.000	85.000	73,999
2023-09-13	84.490	85.090	84.010	84.750	84.750	73,932
2023-09-12	84.120	84.120	83.320	83.850	83.850	82,092
2023-09-11	84.000	84.210	83.350	83.950	83.950	204,806
2023-09-08	87.880	88.050	86.630	87.160	87.160	172,945
2023-09-07	90.290	90.445	89.500	89.760	89.760	160,499
2023-09-06	91.370	91.810	91.000	91.440	91.440	272,710
2023-09-05	90.980	91.180	90.120	91.180	91.180	32,316
2023-09-04	89.750	91.390	89.610	91.210	91.210	121,561
2023-09-01	89.280	89.280	88.420	89.150	89.150	93,791
2023-08-31	89.930	90.150	89.050	89.750	89.750	228,675
2023-08-30	90.000	90.810	89.080	89.440	89.440	177,769
2023-08-29	87.340	88.060	87.100	88.060	88.060	173,071
2023-08-28	87.610	87.820	87.060	87.500	87.500	104,612
2023-08-25	87.060	87.090	86.260	87.010	87.010	193,644
2023-08-24	89.490	90.540	88.490	90.250	90.250	165,285
2023-08-23	88.000	88.190	87.500	87.850	87.850	164,965
2023-08-22	89.210	89.660	88.730	89.660	89.660	85,026
2023-08-21	88.400	89.470	88.000	89.150	89.150	158,244
2023-08-18	87.300	88.220	86.990	88.150	88.150	111,431
2023-08-17	89.580	89.705	88.870	89.270	89.270	82,306
2023-08-16	90.950	91.070	90.170	90.370	90.370	226,505
2023-08-15	93.110	94.240	93.110	94.130	94.130	176,009
2023-08-14	93.900	94.180	92.600	92.950	92.950	146,423
2023-08-11	96.030	96.500	95.090	95.470	95.470	167,360
2023-08-10	96.430	97.740	96.410	97.570	97.570	190,295
2023-08-09	96.550	97.170	96.010	97.170	97.170	277,305
2023-08-08	97.750	98.470	97.280	98.240	98.240	171,441
2023-08-07	97.700	98.750	96.860	98.410	98.410	490,353
2023-08-04	106.21	110.19	103.00	109.51	109.51	430,072
2023-08-03	114.00	116.38	113.01	116.29	116.29	188,183
2023-08-02	118.80	119.56	118.02	118.50	118.50	161,181
2023-08-01	119.00	121.40	118.94	120.67	120.67	258,964
2023-07-31	117.70	118.44	116.97	117.63	117.63	115,559
2023-07-28	112.80	115.49	112.80	115.33	115.33	77,152
2023-07-27	115.00	116.16	113.81	115.68	115.68	405,134
2023-07-26	112.45	113.71	112.35	113.66	113.66	66,067
2023-07-25	114.35	114.93	113.22	113.67	113.67	198,034
2023-07-24	113.48	114.33	112.88	112.88	112.88	66,436
2023-07-21	112.18	113.56	111.64	112.64	112.64	134,387
2023-07-20	115.20	115.51	114.06	115.10	115.10	206,607
2023-07-19	115.40	116.43	115.05	116.25	116.25	221,800
2023-07-18	113.70	114.65	113.63	113.70	113.70	131,278
2023-07-17	109.67	110.50	109.00	110.50	110.50	347,727
2023-07-14	110.20	111.78	110.20	111.29	111.29	307,390
2023-07-13	105.98	105.98	105.01	105.80	105.80	232,672
2023-07-12	105.55	106.31	105.12	105.50	105.50	155,413
2023-07-11	102.90	103.55	102.47	102.77	102.77	150,873
2023-07-10	100.35	100.90	98.950	98.950	98.950	189,652
2023-07-07	96.990	97.210	96.020	96.320	96.320	176,013
2023-07-06	102.60	104.29	101.62	101.90	101.90	592,818
2023-07-05	98.080	98.400	97.550	98.050	98.050	43,087
2023-07-04	98.500	99.470	98.390	98.760	98.760	56,969
2023-07-03	99.500	99.620	98.890	99.200	99.200	138,459
2023-06-30	97.020	97.570	96.570	96.890	96.890	170,226
2023-06-29	97.420	98.990	97.420	98.600	98.600	117,793

← NewerPage 14 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.