Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	89.550	89.620	88.380	89.070	89.070	182,090
2022-10-07	95.510	96.140	94.940	94.940	94.940	149,224
2022-10-06	95.390	96.480	94.830	95.220	95.220	234,398
2022-10-05	95.550	96.470	94.620	94.900	94.900	536,523
2022-10-04	85.710	88.580	85.450	88.300	88.300	127,992
2022-10-03	85.650	86.020	83.660	85.180	85.180	134,048
2022-09-30	85.420	86.630	84.320	84.600	84.600	408,637
2022-09-29	90.130	90.350	88.800	88.800	88.800	241,088
2022-09-28	84.820	85.950	83.530	84.600	84.600	170,821
2022-09-27	83.920	85.080	83.710	85.080	85.080	176,779
2022-09-26	85.000	86.450	84.660	85.000	85.000	379,239
2022-09-23	84.670	85.110	83.520	84.200	84.200	428,128
2022-09-21	92.300	92.580	91.470	92.470	92.470	182,395
2022-09-20	95.700	95.990	95.110	95.740	95.740	132,281
2022-09-19	97.500	98.080	96.210	96.500	96.500	254,925
2022-09-16	101.32	101.99	101.00	101.00	101.00	608,272
2022-09-15	102.84	102.96	101.62	101.62	101.62	175,921
2022-09-14	102.18	104.40	101.72	103.45	103.45	549,523
2022-09-13	109.02	110.20	108.64	108.98	108.98	171,525
2022-09-12	108.64	109.17	107.99	109.00	109.00	189,499
2022-09-09	104.20	105.39	103.20	103.87	103.87	179,514
2022-09-08	100.00	101.09	99.790	100.27	100.27	180,915
2022-09-07	96.830	96.830	95.500	96.650	96.650	397,661
2022-09-06	97.220	99.690	97.210	97.750	97.750	137,089
2022-09-05	97.610	98.540	97.210	98.500	98.500	95,756
2022-09-02	101.00	101.98	100.64	101.01	101.01	110,424
2022-09-01	99.420	100.10	98.850	98.850	98.850	582,213
2022-08-31	100.18	102.35	100.07	102.35	102.35	229,636
2022-08-30	98.000	99.290	97.520	98.500	98.500	308,050
2022-08-29	99.300	99.330	96.710	97.500	97.500	383,412
2022-08-26	105.77	107.08	105.20	105.80	105.80	190,283
2022-08-25	104.26	105.67	104.13	104.92	104.92	136,729
2022-08-24	102.90	103.90	102.07	103.44	103.44	202,690
2022-08-23	105.73	107.76	104.93	105.03	105.03	171,027
2022-08-22	108.17	108.21	107.06	107.06	107.06	247,507
2022-08-19	114.39	115.50	114.38	114.89	114.89	119,222
2022-08-18	116.03	116.74	114.81	115.05	115.05	207,956
2022-08-17	121.50	122.67	121.02	122.34	122.34	106,694
2022-08-16	122.15	124.00	121.73	121.80	121.80	155,328
2022-08-15	122.00	123.85	122.00	122.92	122.92	110,565
2022-08-12	120.60	121.81	120.45	121.39	121.39	122,410
2022-08-11	125.00	127.41	124.91	126.40	126.40	316,956
2022-08-10	117.40	117.87	116.00	116.58	116.58	250,139
2022-08-09	121.80	124.22	121.80	124.07	124.07	252,532
2022-08-08	125.49	127.66	124.48	126.83	126.83	268,293
2022-08-05	118.63	119.50	116.42	118.30	118.30	260,233
2022-08-04	126.10	127.98	125.33	126.08	126.08	381,330
2022-08-03	115.59	116.40	114.76	115.78	115.78	278,858
2022-08-02	109.70	111.62	109.50	110.25	110.25	185,069
2022-08-01	108.50	108.50	106.83	107.34	107.34	200,320
2022-07-29	107.02	108.77	106.82	108.48	108.48	369,018
2022-07-28	104.47	104.78	102.75	103.99	103.99	486,513
2022-07-27	97.810	99.600	97.640	99.500	99.500	335,224
2022-07-26	102.24	103.14	100.54	102.71	102.71	301,392
2022-07-25	104.26	105.60	103.25	105.50	105.50	212,409
2022-07-22	106.88	107.71	105.86	107.71	107.71	167,972
2022-07-21	106.50	108.10	104.90	107.03	107.03	244,808
2022-07-20	100.80	103.11	100.25	100.30	100.30	171,550
2022-07-19	97.010	97.350	95.440	96.100	96.100	225,663
2022-07-18	96.510	99.075	96.510	99.000	99.000	137,276

← NewerPage 18 of 21 · 1,202 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.