Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	57.730	58.750	55.480	55.480	55.480	3,648
2022-10-13	57.500	58.430	53.710	55.730	55.730	4,492
2022-10-12	56.270	56.400	54.490	55.520	55.520	2,028
2022-10-11	57.300	59.900	54.800	57.100	57.100	1,623
2022-10-10	58.210	59.310	58.210	58.700	58.700	533
2022-10-07	63.110	63.110	60.230	60.370	60.370	704
2022-10-06	63.080	63.700	61.710	63.280	63.280	2,723
2022-10-05	62.070	62.210	61.500	61.500	61.500	2,402
2022-10-04	57.230	62.750	57.230	62.510	62.510	2,506
2022-10-03	55.990	56.960	55.000	56.000	56.000	1,061
2022-09-30	57.500	58.900	57.320	58.500	58.500	1,166
2022-09-29	59.860	59.920	57.100	57.370	57.370	2,562
2022-09-28	57.000	59.300	56.160	58.800	58.800	2,007
2022-09-27	57.000	58.330	57.000	57.400	57.400	2,215
2022-09-26	57.310	58.940	57.310	57.760	57.760	2,851
2022-09-23	55.850	58.200	55.140	57.250	57.250	3,456
2022-09-22	60.490	60.490	56.550	56.770	56.770	7,883
2022-09-21	62.870	62.920	61.100	62.920	62.920	1,001
2022-09-20	63.500	63.830	62.140	62.930	62.930	2,304
2022-09-19	65.010	66.600	62.990	62.990	62.990	2,485
2022-09-16	67.470	68.530	65.300	65.580	65.580	1,723
2022-09-15	69.290	71.490	66.300	69.590	69.590	3,820
2022-09-14	70.210	71.250	65.800	66.720	66.720	8,543
2022-09-13	75.000	75.000	69.310	70.050	70.050	989
2022-09-12	74.700	75.690	73.360	73.630	73.630	2,227
2022-09-09	71.990	72.720	71.050	72.720	72.720	2,633
2022-09-08	67.750	69.660	67.190	69.380	69.380	976
2022-09-07	66.020	67.100	65.430	66.100	66.100	2,081
2022-09-06	65.660	67.460	64.650	66.020	66.020	650
2022-09-05	66.160	68.210	64.720	67.450	67.450	1,022
2022-09-02	69.380	70.000	66.700	67.610	67.610	1,692
2022-09-01	68.490	68.490	65.650	66.090	66.090	2,577
2022-08-31	68.770	71.100	68.600	68.820	68.820	3,580
2022-08-30	67.760	69.500	67.720	67.720	67.720	2,251
2022-08-29	67.610	68.410	66.730	67.850	67.850	1,662
2022-08-26	74.000	74.330	69.150	69.890	69.890	2,529
2022-08-25	73.500	74.400	73.210	73.560	73.560	3,674
2022-08-24	70.760	74.580	70.760	74.190	74.190	1,469
2022-08-23	74.040	74.680	71.610	71.610	71.610	1,896
2022-08-22	73.190	73.460	71.320	73.100	73.100	4,840
2022-08-19	77.110	77.900	73.940	74.550	74.550	3,373
2022-08-18	78.990	79.630	77.480	79.230	79.230	16,466
2022-08-17	84.600	84.600	78.930	78.930	78.930	2,393
2022-08-16	85.500	85.900	81.240	83.160	83.160	2,088
2022-08-15	85.790	86.120	84.690	85.380	85.380	1,807
2022-08-12	84.250	85.230	83.550	84.070	84.070	1,873
2022-08-11	87.900	88.830	85.500	85.710	85.710	2,949
2022-08-10	79.370	85.400	79.370	85.080	85.080	2,500
2022-08-09	84.310	84.850	79.760	79.900	79.900	5,478
2022-08-08	86.600	89.650	86.500	87.200	87.200	6,350
2022-08-05	81.500	91.300	80.840	86.500	86.500	23,237
2022-08-04	87.190	88.390	85.200	86.290	86.290	6,891
2022-08-03	80.390	85.110	79.020	84.770	84.770	5,295
2022-08-02	75.390	78.360	74.550	77.080	77.080	1,860
2022-08-01	74.290	76.400	73.120	75.530	75.530	5,084
2022-07-29	74.000	74.210	72.380	72.390	72.390	1,631
2022-07-28	70.720	73.350	69.840	72.140	72.140	2,741
2022-07-27	67.510	69.430	66.870	69.190	69.190	4,968
2022-07-26	69.250	69.800	65.890	65.890	65.890	924
2022-07-25	70.490	70.980	69.460	70.100	70.100	3,112

← NewerPage 18 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.