Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 93.870 | 95.900 | 93.870 | 95.900 | 95.900 | 199,541 |
| 2022-07-13 | 96.140 | 96.870 | 95.410 | 96.700 | 96.700 | 160,069 |
| 2022-07-12 | 94.010 | 94.100 | 92.645 | 93.290 | 93.290 | 231,257 |
| 2022-07-11 | 98.600 | 98.790 | 96.390 | 96.390 | 96.390 | 258,882 |
| 2022-07-08 | 99.900 | 99.900 | 98.480 | 98.990 | 98.990 | 132,116 |
| 2022-07-07 | 96.590 | 97.330 | 95.320 | 97.330 | 97.330 | 125,767 |
| 2022-07-06 | 98.100 | 100.01 | 98.100 | 98.570 | 98.570 | 278,845 |
| 2022-07-05 | 93.490 | 94.840 | 93.070 | 94.350 | 94.350 | 202,155 |
| 2022-07-04 | 92.900 | 93.860 | 91.730 | 92.520 | 92.520 | 159,474 |
| 2022-07-01 | 88.940 | 89.620 | 88.010 | 88.010 | 88.010 | 253,156 |
| 2022-06-30 | 93.200 | 93.200 | 90.500 | 90.500 | 90.500 | 665,823 |
| 2022-06-29 | 94.610 | 95.510 | 93.540 | 94.340 | 94.340 | 400,315 |
| 2022-06-28 | 101.00 | 101.26 | 99.330 | 100.60 | 100.60 | 125,412 |
| 2022-06-27 | 101.58 | 105.50 | 101.05 | 103.90 | 103.90 | 299,520 |
| 2022-06-24 | 96.600 | 99.100 | 96.360 | 98.500 | 98.500 | 499,543 |
| 2022-06-23 | 86.780 | 89.230 | 86.780 | 88.790 | 88.790 | 305,458 |
| 2022-06-22 | 86.500 | 86.800 | 84.510 | 84.780 | 84.780 | 438,730 |
| 2022-06-21 | 84.330 | 86.150 | 84.200 | 86.000 | 86.000 | 369,767 |
| 2022-06-20 | 84.300 | 85.000 | 82.000 | 84.330 | 84.330 | 609,198 |
| 2022-06-17 | 81.250 | 82.590 | 80.370 | 81.000 | 81.000 | 4,936,577 |
| 2022-06-16 | 89.630 | 90.890 | 87.800 | 87.840 | 87.840 | 792,621 |
| 2022-06-15 | 88.120 | 89.250 | 86.150 | 86.550 | 86.550 | 628,891 |
| 2022-06-14 | 89.500 | 93.140 | 88.500 | 93.140 | 93.140 | 676,178 |
| 2022-06-10 | 107.82 | 110.05 | 106.90 | 109.67 | 109.67 | 458,052 |
| 2022-06-09 | 117.23 | 118.19 | 116.25 | 116.29 | 116.29 | 289,848 |
| 2022-06-08 | 115.90 | 117.07 | 115.69 | 116.01 | 116.01 | 295,058 |
| 2022-06-07 | 114.58 | 115.13 | 112.06 | 112.60 | 112.60 | 357,301 |
| 2022-06-06 | 115.00 | 115.95 | 113.11 | 115.95 | 115.95 | 437,334 |
| 2022-06-03 | 120.55 | 120.59 | 119.10 | 119.76 | 119.76 | 257,336 |
| 2022-06-02 | 112.00 | 115.62 | 111.96 | 114.58 | 114.58 | 291,833 |
| 2022-06-01 | 123.02 | 123.20 | 120.47 | 120.55 | 120.55 | 127,739 |
| 2022-05-31 | 127.96 | 127.96 | 124.94 | 126.00 | 126.00 | 417,424 |
| 2022-05-30 | 127.09 | 130.00 | 125.60 | 129.85 | 129.85 | 314,320 |
| 2022-05-27 | 116.69 | 117.43 | 115.60 | 117.10 | 117.10 | 217,575 |
| 2022-05-26 | 108.97 | 111.79 | 108.97 | 110.59 | 110.59 | 263,594 |
| 2022-05-25 | 108.55 | 109.82 | 108.18 | 109.25 | 109.25 | 239,307 |
| 2022-05-24 | 118.01 | 120.27 | 115.10 | 115.56 | 115.56 | 386,804 |
| 2022-05-23 | 120.28 | 124.61 | 120.25 | 124.61 | 124.61 | 500,559 |
| 2022-05-20 | 123.79 | 128.00 | 123.79 | 127.64 | 127.64 | 258,421 |
| 2022-05-19 | 116.49 | 117.36 | 114.78 | 116.10 | 116.10 | 260,990 |
| 2022-05-18 | 119.79 | 120.15 | 117.45 | 118.90 | 118.90 | 212,707 |
| 2022-05-17 | 114.53 | 116.26 | 114.22 | 115.26 | 115.26 | 149,199 |
| 2022-05-16 | 120.84 | 122.50 | 118.36 | 119.23 | 119.23 | 427,300 |
| 2022-05-13 | 109.02 | 114.88 | 109.02 | 114.88 | 114.88 | 350,582 |
| 2022-05-12 | 103.70 | 104.19 | 99.450 | 99.900 | 99.900 | 474,209 |
| 2022-05-11 | 122.30 | 122.41 | 120.05 | 121.25 | 121.25 | 191,494 |
| 2022-05-10 | 120.00 | 124.00 | 119.05 | 122.66 | 122.66 | 435,701 |
| 2022-05-09 | 135.77 | 135.77 | 132.61 | 134.10 | 134.10 | 191,012 |
| 2022-05-06 | 144.06 | 144.09 | 141.18 | 142.91 | 142.91 | 367,127 |
| 2022-05-05 | 145.60 | 146.30 | 145.03 | 145.53 | 145.53 | 275,702 |
| 2022-05-04 | 144.80 | 145.27 | 143.12 | 143.12 | 143.12 | 138,349 |
| 2022-05-03 | 148.70 | 150.72 | 148.47 | 148.47 | 148.47 | 191,623 |
| 2022-05-02 | 140.70 | 142.55 | 139.93 | 142.00 | 142.00 | 237,039 |
| 2022-04-29 | 144.15 | 146.00 | 143.72 | 145.20 | 145.20 | 311,859 |
| 2022-04-28 | 143.26 | 144.36 | 141.50 | 144.36 | 144.36 | 225,695 |
| 2022-04-27 | 140.21 | 140.71 | 138.14 | 140.06 | 140.06 | 340,747 |
| 2022-04-26 | 148.54 | 150.49 | 148.11 | 148.86 | 148.86 | 194,408 |
| 2022-04-22 | 147.00 | 147.44 | 145.00 | 146.00 | 146.00 | 216,733 |
| 2022-04-21 | 157.25 | 157.54 | 155.59 | 156.10 | 156.10 | 172,676 |
| 2022-04-20 | 168.00 | 168.99 | 167.03 | 167.75 | 167.75 | 212,620 |
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.