Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	95.500	96.760	95.500	96.300	96.300	299,371
2023-01-03	92.780	93.060	90.970	92.400	92.400	86,928
2022-12-30	92.300	92.750	91.650	91.940	91.940	103,538
2022-12-29	87.790	88.420	87.520	88.300	88.300	65,268
2022-12-28	89.410	89.870	88.040	88.190	88.190	80,835
2022-12-23	91.120	91.530	90.100	90.490	90.490	120,587
2022-12-22	93.300	93.750	92.850	93.750	93.750	113,451
2022-12-21	91.800	92.610	91.350	91.820	91.820	174,686
2022-12-20	91.090	91.150	87.810	88.000	88.000	277,507
2022-12-19	93.330	94.460	93.100	93.690	93.690	93,935
2022-12-16	97.430	98.390	96.470	96.500	96.500	384,887
2022-12-15	104.87	104.87	102.61	102.93	102.93	222,274
2022-12-14	102.96	104.73	102.80	104.31	104.31	256,604
2022-12-13	96.970	97.560	96.130	96.450	96.450	246,428
2022-12-12	93.910	94.250	92.110	93.510	93.510	156,508
2022-12-09	92.880	94.000	92.620	93.840	93.840	239,763
2022-12-08	91.000	91.280	89.780	90.370	90.370	207,232
2022-12-07	92.050	92.720	91.570	92.550	92.550	359,901
2022-12-06	94.330	95.350	93.700	94.900	94.900	215,163
2022-12-05	99.520	99.800	98.700	99.500	99.500	82,393
2022-12-02	100.60	101.41	99.310	100.33	100.33	298,397
2022-12-01	99.780	99.960	98.760	99.960	99.960	278,355
2022-11-30	92.870	93.630	92.450	93.090	93.090	158,461
2022-11-29	92.600	93.000	92.170	93.000	93.000	66,548
2022-11-28	94.430	94.470	92.940	92.940	92.940	159,081
2022-11-25	96.500	97.380	95.490	95.520	95.520	105,041
2022-11-24	95.700	96.460	95.000	96.280	96.280	153,201
2022-11-23	95.000	95.510	93.920	95.510	95.510	148,808
2022-11-22	93.650	94.610	93.290	94.610	94.610	259,190
2022-11-21	99.720	99.750	97.490	97.760	97.760	245,457
2022-11-18	102.51	102.65	101.57	102.15	102.15	156,434
2022-11-17	103.60	104.36	103.12	104.36	104.36	125,502
2022-11-16	107.20	108.40	106.65	107.59	107.59	187,966
2022-11-15	103.51	106.99	103.51	106.99	106.99	238,411
2022-11-14	105.65	106.10	104.38	105.01	105.01	207,533
2022-11-11	101.45	102.16	100.28	100.91	100.91	384,402
2022-11-10	90.100	90.480	89.100	90.480	90.480	170,968
2022-11-09	95.940	96.770	95.130	95.950	95.950	130,104
2022-11-08	96.000	97.870	96.000	97.210	97.210	179,849
2022-11-07	92.870	95.180	91.850	94.540	94.540	288,943
2022-11-04	95.910	98.190	95.810	97.030	97.030	1,434,309
2022-11-03	86.130	88.100	85.550	87.470	87.470	928,187
2022-11-02	92.120	93.800	91.510	92.760	92.760	1,577,676
2022-11-01	93.990	94.510	93.370	93.850	93.850	174,482
2022-10-31	95.810	95.880	93.900	94.040	94.040	134,447
2022-10-28	91.900	92.320	91.250	91.250	91.250	72,483
2022-10-27	92.200	93.590	91.720	93.000	93.000	151,334
2022-10-26	91.600	91.680	90.180	91.390	91.390	105,129
2022-10-25	90.150	90.700	89.120	90.130	90.130	107,267
2022-10-24	88.010	89.760	88.010	88.810	88.810	168,979
2022-10-21	86.230	86.930	86.040	86.400	86.400	292,157
2022-10-20	86.460	86.520	84.450	85.510	85.510	247,434
2022-10-19	92.000	93.360	91.500	92.820	92.820	220,134
2022-10-18	89.500	93.390	89.500	92.900	92.900	953,961
2022-10-17	83.610	84.000	83.100	83.930	83.930	152,118
2022-10-14	89.420	90.120	88.500	89.600	89.600	137,835
2022-10-13	89.300	90.790	89.180	89.600	89.600	100,712
2022-10-12	85.740	87.310	85.420	87.090	87.090	108,386
2022-10-11	89.810	90.570	88.660	88.910	88.910	161,605
2022-10-10	89.550	89.620	88.380	89.070	89.070	182,090

← NewerPage 17 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.