Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	95.390	96.570	94.960	96.510	96.510	165,171
2023-06-27	93.400	93.400	92.210	92.710	92.710	106,845
2023-06-26	93.930	94.590	93.800	93.920	93.920	167,442
2023-06-23	94.110	94.590	93.810	94.020	94.020	124,956
2023-06-22	96.920	96.980	95.260	95.700	95.700	170,079
2023-06-21	98.250	98.880	97.720	97.920	97.920	185,892
2023-06-20	96.630	96.630	96.040	96.500	96.500	60,124
2023-06-19	96.200	96.800	96.100	96.640	96.640	88,321
2023-06-16	95.880	96.010	95.290	95.780	95.780	226,470
2023-06-15	93.260	94.470	93.260	93.740	93.740	170,948
2023-06-14	96.400	96.420	95.360	96.000	96.000	198,605
2023-06-13	95.820	96.025	95.190	95.700	95.700	129,367
2023-06-09	96.000	97.100	95.550	96.520	96.520	101,404
2023-06-08	99.000	99.300	97.590	97.590	97.590	295,124
2023-06-07	98.320	99.340	98.320	98.600	98.600	245,134
2023-06-06	94.860	95.215	93.890	94.200	94.200	448,192
2023-06-05	95.400	95.640	94.920	95.050	95.050	494,450
2023-06-02	92.900	93.390	92.710	92.740	92.740	90,625
2023-06-01	92.560	92.560	91.220	92.220	92.220	116,170
2023-05-31	90.460	90.640	89.900	90.130	90.130	106,533
2023-05-30	91.300	91.810	90.450	91.810	91.810	50,572
2023-05-29	91.170	92.090	91.160	91.490	91.490	99,676
2023-05-26	91.300	91.390	90.270	90.400	90.400	89,927
2023-05-25	94.470	95.420	94.120	94.910	94.910	149,872
2023-05-24	92.650	93.440	92.400	92.610	92.610	183,963
2023-05-23	90.680	92.150	90.530	91.950	91.950	193,518
2023-05-22	87.700	88.530	87.340	88.000	88.000	78,243
2023-05-19	89.190	89.790	88.860	89.200	89.200	161,716
2023-05-18	86.000	86.600	85.860	86.390	86.390	119,472
2023-05-17	83.300	83.810	83.050	83.690	83.690	78,492
2023-05-16	84.180	84.690	84.050	84.360	84.360	148,537
2023-05-15	83.980	83.990	83.010	83.850	83.850	266,648
2023-05-12	85.020	86.280	84.980	86.170	86.170	131,064
2023-05-11	86.000	86.280	84.700	84.700	84.700	323,663
2023-05-10	87.200	88.370	87.170	88.190	88.190	119,299
2023-05-09	87.270	87.450	86.510	86.780	86.780	164,068
2023-05-08	88.360	88.730	88.030	88.410	88.410	395,936
2023-05-05	91.400	93.200	90.570	93.200	93.200	178,974
2023-05-04	88.830	90.730	88.550	90.180	90.180	225,614
2023-05-03	87.320	88.090	87.030	87.250	87.250	269,238
2023-05-02	90.520	90.900	89.540	89.830	89.830	172,813
2023-05-01	91.850	92.600	90.980	91.150	91.150	187,186
2023-04-28	92.110	92.150	91.000	91.750	91.750	256,227
2023-04-27	92.680	93.020	92.120	92.800	92.800	259,903
2023-04-26	93.660	94.680	93.020	94.140	94.140	176,150
2023-04-24	94.220	95.960	94.060	95.080	95.080	133,823
2023-04-21	92.990	93.410	92.450	92.990	92.990	97,014
2023-04-20	93.930	94.150	93.350	93.610	93.610	134,411
2023-04-19	94.590	94.950	94.210	94.950	94.950	155,313
2023-04-18	95.170	96.880	95.170	95.540	95.540	179,580
2023-04-17	96.180	96.350	94.970	95.190	95.190	180,690
2023-04-14	95.250	96.430	94.730	96.320	96.320	367,598
2023-04-13	94.100	94.680	93.640	94.320	94.320	253,262
2023-04-12	100.49	100.87	99.800	100.11	100.11	207,487
2023-04-11	100.51	101.50	100.05	101.01	101.01	146,110
2023-04-06	100.30	101.00	100.01	100.40	100.40	38,993
2023-04-05	101.75	102.63	101.52	101.98	101.98	64,363
2023-04-04	100.18	101.49	99.500	101.17	101.17	263,281
2023-04-03	103.11	103.34	101.44	102.63	102.63	133,594
2023-03-31	101.55	103.66	101.55	103.23	103.23	156,698

← NewerPage 15 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.