Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	65.000	65.470	64.240	64.490	64.490	2,912
2023-01-06	62.020	64.120	60.560	64.120	64.120	2,879
2023-01-05	61.710	62.870	60.000	61.450	61.450	1,929
2023-01-04	62.180	63.860	61.360	63.860	63.860	1,188
2023-01-03	60.350	63.290	59.800	60.280	60.280	10,202
2023-01-02	59.040	61.800	59.040	59.360	59.360	2,540
2022-12-30	58.030	58.510	57.820	58.030	58.030	1,134
2022-12-29	55.710	59.320	55.710	59.170	59.170	1,549
2022-12-28	56.010	56.660	55.000	55.780	55.780	2,331
2022-12-27	57.350	57.920	55.000	57.000	57.000	721
2022-12-23	56.580	57.650	55.890	56.190	56.190	783
2022-12-22	59.390	59.390	56.100	56.540	56.540	946
2022-12-21	58.340	59.650	58.010	59.560	59.560	1,582
2022-12-20	56.510	57.600	55.740	57.120	57.120	963
2022-12-19	58.850	59.590	57.450	57.450	57.450	1,522
2022-12-16	61.700	61.700	57.900	58.290	58.290	2,607
2022-12-15	66.300	66.300	62.720	63.100	63.100	1,317
2022-12-14	67.450	67.710	66.090	67.710	67.710	1,725
2022-12-13	62.500	67.190	62.500	66.930	66.930	5,946
2022-12-12	61.550	63.140	60.050	63.140	63.140	2,811
2022-12-09	59.820	61.610	59.400	61.540	61.540	1,393
2022-12-08	58.100	60.250	57.630	59.320	59.320	1,860
2022-12-07	58.510	58.580	57.000	57.830	57.830	2,123
2022-12-06	60.110	60.170	57.260	58.260	58.260	2,244
2022-12-05	64.110	65.400	60.820	60.820	60.820	2,712
2022-12-02	65.700	65.890	63.080	64.970	64.970	4,546
2022-12-01	65.490	65.490	64.040	65.160	65.160	2,148
2022-11-30	59.890	61.620	59.890	61.130	61.130	2,551
2022-11-29	59.720	61.380	59.230	60.410	60.410	823
2022-11-28	60.590	60.770	59.230	59.980	59.980	366
2022-11-25	60.760	61.940	60.490	60.680	60.680	1,254
2022-11-24	60.970	62.770	60.970	61.800	61.800	338
2022-11-23	60.370	61.610	60.300	61.560	61.560	2,450
2022-11-22	59.960	61.060	58.900	60.460	60.460	1,202
2022-11-21	63.990	63.990	60.500	60.500	60.500	3,915
2022-11-18	65.890	67.080	64.140	64.140	64.140	1,025
2022-11-17	67.300	67.720	64.130	65.510	65.510	1,772
2022-11-16	70.010	70.870	66.010	67.100	67.100	1,606
2022-11-15	69.200	72.220	66.000	70.440	70.440	3,131
2022-11-14	69.670	69.670	67.630	68.440	68.440	5,426
2022-11-11	66.000	68.430	63.620	67.480	67.480	7,207
2022-11-10	56.660	67.300	56.660	65.900	65.900	3,254
2022-11-09	61.850	62.660	57.030	57.030	57.030	9,118
2022-11-08	64.000	64.510	61.500	64.500	64.500	4,265
2022-11-07	60.280	63.770	60.110	62.260	62.260	3,783
2022-11-04	62.670	63.360	59.400	60.820	60.820	6,421
2022-11-03	56.280	56.730	52.880	55.250	55.250	650
2022-11-02	60.310	60.310	56.000	56.000	56.000	3,519
2022-11-01	61.590	62.680	59.990	59.990	59.990	2,031
2022-10-31	61.790	62.360	61.100	61.500	61.500	347
2022-10-28	59.220	60.020	59.000	60.020	60.020	877
2022-10-27	59.590	61.290	59.010	60.980	60.980	3,011
2022-10-26	58.240	61.700	58.240	61.700	61.700	1,110
2022-10-25	57.670	60.100	57.660	60.000	60.000	1,115
2022-10-24	57.000	57.520	55.130	56.580	56.580	1,087
2022-10-21	57.560	57.560	54.530	54.690	54.690	949
2022-10-20	54.890	58.330	54.120	58.270	58.270	1,197
2022-10-19	58.210	58.620	56.000	56.240	56.240	816
2022-10-18	58.580	60.000	56.810	56.810	56.810	6,324
2022-10-17	54.200	57.530	53.500	57.480	57.480	4,318

← NewerPage 17 of 22 · 1,274 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.