Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	59.590	60.670	59.360	60.100	60.100	413
2023-06-28	58.020	59.610	57.960	59.610	59.610	241
2023-06-27	56.490	57.730	56.440	57.730	57.730	453
2023-06-26	57.600	57.870	57.320	57.870	57.870	788
2023-06-23	58.460	58.540	56.910	57.370	57.370	1,426
2023-06-22	59.490	59.490	58.230	58.230	58.230	138
2023-06-21	60.900	61.670	59.230	59.900	59.900	1,052
2023-06-20	60.310	61.000	60.110	60.600	60.600	1,163
2023-06-19	60.440	61.170	60.300	60.300	60.300	387
2023-06-16	60.570	61.500	60.070	60.380	60.380	1,517
2023-06-15	58.770	60.050	57.930	60.050	60.050	1,505
2023-06-14	60.640	60.740	59.720	59.860	59.860	425
2023-06-13	59.960	61.350	59.690	61.260	61.260	1,771
2023-06-12	60.580	60.840	60.230	60.380	60.380	1,249
2023-06-09	60.500	61.500	60.250	60.840	60.840	422
2023-06-08	61.500	62.050	60.610	60.630	60.630	1,393
2023-06-07	61.810	62.920	61.230	61.940	61.940	2,089
2023-06-06	59.000	60.700	59.000	60.520	60.520	1,455
2023-06-05	59.150	59.670	58.700	59.210	59.210	16,302
2023-06-02	56.970	58.480	56.970	58.480	58.480	3,301
2023-06-01	56.590	57.220	55.330	57.220	57.220	2,798
2023-05-31	54.510	56.490	54.500	55.740	55.740	3,022
2023-05-30	55.550	56.020	53.850	54.140	54.140	3,002
2023-05-29	55.400	55.640	55.130	55.150	55.150	265
2023-05-26	55.710	56.300	55.010	55.870	55.870	5,033
2023-05-25	57.560	57.870	55.840	55.920	55.920	4,375
2023-05-24	56.940	57.570	54.960	57.280	57.280	10,796
2023-05-23	56.390	57.500	55.460	57.400	57.400	7,093
2023-05-22	53.800	55.760	53.290	55.760	55.760	3,105
2023-05-19	55.000	55.190	54.050	54.050	54.050	432
2023-05-18	53.520	55.460	53.500	55.370	55.370	1,602
2023-05-17	51.010	52.760	51.000	52.670	52.670	3,207
2023-05-16	51.800	52.110	50.950	51.020	51.020	1,097
2023-05-15	51.740	52.260	50.900	52.190	52.190	2,110
2023-05-12	52.230	52.990	51.350	51.820	51.820	9,617
2023-05-11	53.240	53.240	51.610	52.770	52.770	1,014
2023-05-10	54.000	54.570	53.000	53.330	53.330	972
2023-05-09	53.130	53.790	52.820	53.600	53.600	3,360
2023-05-08	53.590	53.830	52.710	52.800	52.800	1,353
2023-05-05	56.000	57.890	54.300	54.300	54.300	11,644
2023-05-04	53.900	55.210	53.770	54.310	54.310	1,995
2023-05-03	52.370	53.950	52.200	53.390	53.390	1,160
2023-05-02	55.120	55.120	53.050	53.310	53.310	6,737
2023-04-28	54.840	55.430	53.950	54.770	54.770	1,075
2023-04-27	55.500	55.720	53.590	53.590	53.590	1,179
2023-04-26	56.300	56.460	55.200	55.390	55.390	1,119
2023-04-25	58.000	58.170	56.850	57.080	57.080	13,850
2023-04-24	57.160	58.500	57.160	57.450	57.450	14,288
2023-04-21	56.620	57.480	56.450	57.130	57.130	3,345
2023-04-20	55.550	57.240	55.550	56.410	56.410	593
2023-04-19	57.500	57.900	56.170	56.630	56.630	507
2023-04-18	58.460	59.210	58.240	58.520	58.520	1,509
2023-04-17	58.370	58.770	58.040	58.400	58.400	874
2023-04-14	58.280	59.000	58.240	58.590	58.590	2,053
2023-04-13	57.950	59.200	57.150	58.870	58.870	4,019
2023-04-12	60.770	61.470	57.790	57.940	57.940	1,412
2023-04-11	61.440	61.680	60.410	60.410	60.410	2,958
2023-04-06	61.920	62.440	61.410	62.100	62.100	715
2023-04-05	62.610	63.280	61.050	61.580	61.580	2,165
2023-04-04	61.710	63.290	61.710	62.720	62.720	439

← NewerPage 15 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.