Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	106.48	106.70	99.760	99.840	99.840	23,838
2022-02-01	109.50	115.60	108.16	113.72	113.72	11,348
2022-01-31	100.00	106.42	98.600	106.40	106.40	7,179
2022-01-28	96.190	99.380	91.820	98.250	98.250	8,915
2022-01-27	97.890	99.810	95.000	99.630	99.630	21,493
2022-01-26	103.50	106.64	103.30	105.36	105.36	6,269
2022-01-25	99.510	102.70	97.770	97.770	97.770	10,342
2022-01-24	104.02	104.02	93.040	93.060	93.060	16,671
2022-01-21	110.98	112.18	106.46	110.08	110.08	9,818
2022-01-20	114.22	119.36	112.52	117.68	117.68	4,642
2022-01-19	112.58	116.36	112.12	113.00	113.00	6,198
2022-01-18	115.90	120.20	113.36	117.04	117.04	5,530
2022-01-17	116.22	118.10	115.74	117.00	117.00	3,798
2022-01-14	120.18	120.42	114.66	116.00	116.00	7,119
2022-01-13	126.98	128.94	122.60	124.54	124.54	4,055
2022-01-12	131.98	134.32	127.98	129.02	129.02	10,025
2022-01-11	127.58	130.40	125.08	130.02	130.02	5,418
2022-01-10	125.78	126.20	117.62	120.90	120.90	5,067
2022-01-07	127.28	130.44	124.50	126.48	126.48	5,072
2022-01-06	127.28	128.40	122.22	126.30	126.30	7,147
2022-01-05	138.42	138.64	132.80	132.80	132.80	3,518
2022-01-04	146.70	146.70	133.82	136.70	136.70	4,477
2022-01-03	143.12	145.02	141.72	143.88	143.88	3,601
2021-12-30	142.52	143.70	142.12	142.32	142.32	1,971
2021-12-29	145.88	145.88	139.60	142.90	142.90	4,143
2021-12-28	148.64	149.36	145.50	145.50	145.50	1,482
2021-12-27	148.12	151.14	148.00	148.74	148.74	2,467
2021-12-23	147.22	148.70	145.82	147.18	147.18	2,441
2021-12-22	151.78	151.78	146.14	148.34	148.34	6,078
2021-12-21	142.28	146.18	140.70	145.78	145.78	9,072
2021-12-20	144.78	145.40	140.22	141.26	141.26	8,210
2021-12-17	145.98	149.64	140.70	148.42	148.42	7,041
2021-12-16	155.62	158.30	148.76	149.50	149.50	10,111
2021-12-15	151.48	152.08	145.90	145.90	145.90	4,196
2021-12-14	155.70	155.70	149.32	152.18	152.18	9,969
2021-12-13	161.98	161.98	153.00	154.04	154.04	4,521
2021-12-10	166.00	167.86	159.72	159.72	159.72	3,266
2021-12-09	171.90	172.00	166.94	168.46	168.46	2,445
2021-12-08	169.80	169.80	164.20	168.60	168.60	2,797
2021-12-07	162.36	171.06	162.36	168.08	168.08	17,039
2021-12-06	160.40	160.40	151.26	155.66	155.66	12,999
2021-12-03	170.28	171.02	156.08	157.04	157.04	8,324
2021-12-02	174.18	174.50	163.64	166.68	166.68	10,553
2021-12-01	185.02	186.76	181.24	181.24	181.24	5,588
2021-11-30	186.52	189.74	184.10	184.10	184.10	4,943
2021-11-29	189.22	195.84	186.08	187.88	187.88	5,255
2021-11-26	189.00	190.38	185.62	187.30	187.30	11,158
2021-11-25	192.98	194.88	190.30	194.02	194.02	1,720
2021-11-24	187.62	192.62	184.84	192.44	192.44	4,518
2021-11-23	187.26	190.58	182.56	183.70	183.70	7,152
2021-11-22	199.62	199.98	184.52	185.54	185.54	6,512
2021-11-19	203.50	204.95	199.72	201.75	201.75	3,031
2021-11-18	207.20	208.75	204.35	206.10	206.10	3,732
2021-11-17	210.00	213.25	207.05	207.15	207.15	1,622
2021-11-16	203.35	207.85	203.00	207.85	207.85	1,729
2021-11-15	198.88	208.30	198.18	208.30	208.30	2,799
2021-11-12	197.72	200.00	197.06	199.28	199.28	1,794
2021-11-11	199.32	201.70	197.82	198.00	198.00	3,234
2021-11-10	200.65	201.85	196.62	200.80	200.80	4,296
2021-11-09	204.35	207.40	201.50	203.25	203.25	2,032

← NewerPage 21 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.