Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	72.300	74.680	70.580	70.580	70.580	2,960
2022-07-21	72.800	73.170	71.290	72.070	72.070	2,302
2022-07-20	68.800	72.350	67.810	72.180	72.180	2,820
2022-07-19	64.770	66.450	62.980	66.450	66.450	2,568
2022-07-18	66.690	68.000	65.680	67.110	67.110	3,157
2022-07-15	62.690	64.690	62.130	63.760	63.760	3,695
2022-07-14	63.910	63.910	61.230	62.120	62.120	3,512
2022-07-13	65.000	65.700	61.600	63.630	63.630	5,717
2022-07-12	62.150	65.880	61.930	65.480	65.480	2,281
2022-07-11	65.090	65.570	63.230	63.610	63.610	2,833
2022-07-08	67.540	67.540	64.110	67.310	67.310	6,009
2022-07-07	64.140	66.580	63.650	66.210	66.210	8,391
2022-07-06	64.170	66.580	63.420	63.420	63.420	7,671
2022-07-05	62.150	63.170	59.060	62.120	62.120	15,113
2022-07-04	61.200	61.300	60.200	60.840	60.840	1,623
2022-07-01	58.460	62.490	58.240	60.980	60.980	6,674
2022-06-30	59.600	60.200	56.750	58.230	58.230	6,208
2022-06-29	62.000	62.480	59.890	61.200	61.200	7,292
2022-06-28	65.500	66.250	63.200	63.490	63.490	4,714
2022-06-27	68.450	68.450	63.410	65.540	65.540	2,529
2022-06-24	64.020	66.830	63.860	65.510	65.510	8,181
2022-06-23	57.210	62.870	57.210	62.180	62.180	7,712
2022-06-22	56.560	59.000	55.390	58.870	58.870	7,164
2022-06-21	57.490	59.140	56.700	58.310	58.310	10,485
2022-06-20	56.820	56.920	55.970	56.210	56.210	1,287
2022-06-17	55.100	55.700	53.780	54.830	54.830	11,737
2022-06-16	59.490	59.500	54.250	55.760	55.760	7,778
2022-06-15	58.720	61.220	57.400	60.950	60.950	10,753
2022-06-14	61.660	62.370	58.000	59.380	59.380	11,576
2022-06-13	65.490	65.990	60.620	61.280	61.280	26,017
2022-06-10	72.940	72.960	67.270	67.270	67.270	9,177
2022-06-09	78.990	79.540	75.000	75.140	75.140	3,636
2022-06-08	78.120	81.300	77.910	80.520	80.520	3,663
2022-06-07	77.290	79.000	75.610	78.170	78.170	7,049
2022-06-06	80.160	80.690	76.700	79.050	79.050	7,200
2022-06-03	82.470	82.470	77.310	77.880	77.880	7,147
2022-06-02	77.140	80.910	76.280	80.780	80.780	10,644
2022-06-01	82.190	82.710	78.220	78.220	78.220	8,157
2022-05-31	84.810	85.550	81.000	82.280	82.280	12,034
2022-05-30	87.290	87.290	86.300	86.300	86.300	4,888
2022-05-27	77.100	83.870	77.100	82.960	82.960	9,610
2022-05-26	72.950	76.110	70.570	75.300	75.300	5,350
2022-05-25	71.990	72.910	69.850	70.550	70.550	6,131
2022-05-24	75.070	76.700	70.780	71.730	71.730	6,696
2022-05-23	80.930	82.130	74.200	77.810	77.810	14,164
2022-05-20	84.740	85.400	79.170	79.670	79.670	4,536
2022-05-19	76.800	83.670	75.680	83.670	83.670	8,557
2022-05-18	80.040	84.670	77.490	79.650	79.650	10,046
2022-05-17	77.730	80.000	74.900	78.030	78.030	14,791
2022-05-16	80.410	81.220	76.730	77.540	77.540	12,164
2022-05-13	74.310	81.990	74.310	79.650	79.650	14,882
2022-05-12	67.290	74.650	62.790	72.150	72.150	28,890
2022-05-11	80.010	82.030	74.420	74.590	74.590	22,685
2022-05-10	81.590	85.820	76.240	77.920	77.920	23,128
2022-05-09	90.690	90.690	78.880	79.280	79.280	12,883
2022-05-06	96.700	97.060	84.130	90.210	90.210	33,482
2022-05-05	100.02	100.02	91.490	91.500	91.500	11,829
2022-05-04	97.500	97.880	88.970	89.350	89.350	5,944
2022-05-03	100.50	101.82	98.400	99.630	99.630	5,198
2022-05-02	96.190	97.680	92.850	96.950	96.950	8,196

← NewerPage 19 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.