Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	98.900	99.680	98.490	98.820	98.820	138,344
2023-03-29	95.400	96.550	95.170	96.500	96.500	176,863
2023-03-28	95.790	97.280	95.250	96.000	96.000	340,900
2023-03-27	90.510	91.750	90.000	90.670	90.670	389,864
2023-03-24	91.990	93.270	86.300	88.940	88.940	990,228
2023-03-23	109.05	109.53	108.39	108.99	108.99	262,934
2023-03-22	115.70	116.47	115.15	115.15	115.15	276,402
2023-03-21	110.13	111.36	110.13	111.26	111.26	121,454
2023-03-20	110.61	111.42	108.20	108.45	108.45	226,512
2023-03-17	112.25	113.18	112.13	112.25	112.25	495,411
2023-03-16	109.51	111.88	108.82	111.01	111.01	370,283
2023-03-15	108.57	109.64	107.88	108.40	108.40	432,048
2023-03-14	104.70	105.04	103.10	104.32	104.32	196,512
2023-03-13	109.24	109.39	107.59	108.62	108.62	204,320
2023-03-10	112.00	112.00	109.03	109.71	109.71	377,042
2023-03-09	119.50	119.50	117.07	117.10	117.10	159,947
2023-03-08	118.55	119.00	117.58	118.41	118.41	101,455
2023-03-07	119.58	121.30	118.94	120.68	120.68	281,690
2023-03-06	119.02	121.29	119.02	120.52	120.52	351,411
2023-03-03	115.20	115.92	113.92	114.24	114.24	307,683
2023-03-02	113.35	113.97	110.89	111.00	111.00	241,044
2023-03-01	112.89	113.78	111.95	112.84	112.84	160,037
2023-02-28	110.89	111.86	110.86	111.50	111.50	121,542
2023-02-27	113.81	114.90	112.37	114.23	114.23	238,498
2023-02-24	115.60	118.35	114.47	115.31	115.31	237,552
2023-02-23	107.54	109.49	107.54	108.93	108.93	170,837
2023-02-22	105.30	106.53	104.70	106.00	106.00	186,508
2023-02-21	109.30	110.26	108.76	109.19	109.19	83,068
2023-02-20	109.90	110.53	109.08	110.19	110.19	112,598
2023-02-17	114.37	114.65	112.19	112.62	112.62	206,116
2023-02-16	119.09	122.34	118.90	122.10	122.10	240,052
2023-02-15	112.95	113.19	111.18	111.76	111.76	82,234
2023-02-14	110.55	111.83	110.53	111.62	111.62	156,425
2023-02-13	107.78	109.62	107.77	108.30	108.30	160,538
2023-02-10	110.10	110.47	108.02	108.72	108.72	216,153
2023-02-09	117.00	118.38	115.30	115.95	115.95	229,595
2023-02-08	119.65	120.20	118.48	118.99	118.99	71,302
2023-02-07	118.80	121.50	118.80	120.29	120.29	148,956
2023-02-06	121.45	121.99	119.22	119.22	119.22	183,861
2023-02-03	123.35	123.40	120.85	121.64	121.64	185,549
2023-02-02	119.00	121.40	118.59	120.93	120.93	349,764
2023-02-01	115.02	115.65	113.54	114.16	114.16	131,917
2023-01-31	113.44	114.26	112.56	113.13	113.13	196,555
2023-01-30	116.74	118.66	116.56	116.70	116.70	212,740
2023-01-27	113.10	113.43	112.01	112.40	112.40	204,613
2023-01-25	114.70	114.73	111.14	111.60	111.60	140,166
2023-01-24	115.10	116.21	114.55	114.69	114.69	216,113
2023-01-23	108.77	109.45	108.00	108.51	108.51	109,396
2023-01-20	103.98	103.98	101.52	102.30	102.30	204,886
2023-01-19	104.54	105.27	103.53	104.78	104.78	88,666
2023-01-18	106.50	107.89	106.13	107.45	107.45	134,087
2023-01-17	103.99	104.52	102.60	102.75	102.75	58,835
2023-01-16	103.55	104.49	103.14	104.48	104.48	187,010
2023-01-13	103.30	103.47	102.70	103.01	103.01	126,664
2023-01-12	103.00	103.35	102.32	103.35	103.35	146,058
2023-01-11	101.33	101.58	100.90	101.32	101.32	87,303
2023-01-10	99.280	100.13	98.580	99.270	99.270	71,906
2023-01-09	99.890	100.78	99.750	100.70	100.70	124,747
2023-01-06	95.090	96.400	95.000	96.400	96.400	56,950
2023-01-05	96.800	97.420	95.990	96.600	96.600	168,051

← NewerPage 16 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.