Block Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 89.000 | 90.220 | 88.490 | 89.620 | 89.620 | 4,751 |
| 2024-11-21 | 86.610 | 88.570 | 85.510 | 88.570 | 88.570 | 4,245 |
| 2024-11-20 | 86.760 | 88.350 | 85.840 | 86.340 | 86.340 | 3,825 |
| 2024-11-19 | 86.540 | 87.040 | 84.580 | 85.870 | 85.870 | 3,679 |
| 2024-11-18 | 80.580 | 83.800 | 79.110 | 83.340 | 83.340 | 1,824 |
| 2024-11-15 | 78.350 | 78.910 | 77.910 | 78.660 | 78.660 | 1,025 |
| 2024-11-14 | 81.540 | 81.990 | 78.980 | 79.530 | 79.530 | 1,784 |
| 2024-11-13 | 80.870 | 84.780 | 80.350 | 83.970 | 83.970 | 4,291 |
| 2024-11-12 | 78.400 | 82.000 | 75.900 | 80.340 | 80.340 | 10,570 |
| 2024-11-11 | 70.270 | 77.640 | 69.740 | 77.310 | 77.310 | 8,586 |
| 2024-11-08 | 68.500 | 69.620 | 64.460 | 66.320 | 66.320 | 6,138 |
| 2024-11-07 | 72.610 | 73.290 | 70.710 | 71.730 | 71.730 | 1,839 |
| 2024-11-06 | 69.590 | 72.300 | 69.490 | 72.170 | 72.170 | 3,355 |
| 2024-11-05 | 66.600 | 66.950 | 65.950 | 66.310 | 66.310 | 1,412 |
| 2024-11-04 | 66.110 | 67.260 | 65.450 | 67.170 | 67.170 | 1,446 |
| 2024-11-01 | 67.200 | 67.200 | 66.520 | 66.810 | 66.810 | 508 |
| 2024-10-31 | 66.910 | 67.440 | 66.050 | 66.730 | 66.730 | 1,272 |
| 2024-10-30 | 67.850 | 68.340 | 67.530 | 68.310 | 68.310 | 351 |
| 2024-10-29 | 69.040 | 69.260 | 68.090 | 68.220 | 68.220 | 2,821 |
| 2024-10-28 | 67.870 | 68.730 | 67.570 | 68.730 | 68.730 | 631 |
| 2024-10-25 | 67.180 | 67.600 | 66.860 | 67.130 | 67.130 | 910 |
| 2024-10-24 | 67.150 | 67.150 | 66.750 | 66.950 | 66.950 | 260 |
| 2024-10-23 | 67.700 | 68.000 | 66.930 | 67.170 | 67.170 | 333 |
| 2024-10-22 | 68.340 | 68.360 | 67.340 | 67.340 | 67.340 | 574 |
| 2024-10-21 | 69.140 | 69.140 | 67.990 | 67.990 | 67.990 | 908 |
| 2024-10-18 | 68.180 | 68.580 | 67.360 | 68.500 | 68.500 | 2,075 |
| 2024-10-17 | 67.670 | 68.030 | 67.240 | 67.550 | 67.550 | 1,316 |
| 2024-10-16 | 66.040 | 67.240 | 65.930 | 67.240 | 67.240 | 160 |
| 2024-10-15 | 66.090 | 67.020 | 64.390 | 65.780 | 65.780 | 1,311 |
| 2024-10-14 | 64.090 | 64.930 | 64.070 | 64.930 | 64.930 | 814 |
| 2024-10-11 | 64.000 | 64.000 | 63.300 | 63.300 | 63.300 | 20 |
| 2024-10-10 | 62.660 | 64.730 | 62.200 | 64.600 | 64.600 | 465 |
| 2024-10-09 | 62.110 | 63.200 | 61.500 | 61.920 | 61.920 | 1,652 |
| 2024-10-08 | 59.690 | 61.650 | 59.410 | 61.650 | 61.650 | 574 |
| 2024-10-07 | 61.480 | 61.480 | 60.350 | 60.350 | 60.350 | 1,005 |
| 2024-10-04 | 59.400 | 61.000 | 59.400 | 60.080 | 60.080 | 1,878 |
| 2024-10-03 | 58.800 | 59.270 | 58.360 | 59.270 | 59.270 | 267 |
| 2024-10-02 | 59.130 | 59.430 | 59.100 | 59.110 | 59.110 | 532 |
| 2024-10-01 | 60.280 | 60.690 | 58.420 | 59.110 | 59.110 | 506 |
| 2024-09-30 | 60.030 | 60.930 | 59.390 | 60.680 | 60.680 | 483 |
| 2024-09-27 | 59.580 | 60.100 | 58.530 | 58.530 | 58.530 | 838 |
| 2024-09-26 | 59.310 | 59.470 | 58.280 | 58.560 | 58.560 | 982 |
| 2024-09-25 | 60.000 | 60.430 | 59.680 | 59.680 | 59.680 | 1,124 |
| 2024-09-24 | 61.560 | 61.660 | 60.000 | 60.070 | 60.070 | 2,250 |
| 2024-09-23 | 60.540 | 61.100 | 60.450 | 61.100 | 61.100 | 379 |
| 2024-09-20 | 60.910 | 61.400 | 59.960 | 60.510 | 60.510 | 883 |
| 2024-09-19 | 61.660 | 62.050 | 61.340 | 61.980 | 61.980 | 345 |
| 2024-09-18 | 61.200 | 61.230 | 60.110 | 60.200 | 60.200 | 16 |
| 2024-09-17 | 58.980 | 60.790 | 58.980 | 60.700 | 60.700 | 154 |
| 2024-09-16 | 58.140 | 58.930 | 57.260 | 58.930 | 58.930 | 126 |
| 2024-09-13 | 57.500 | 58.400 | 57.470 | 58.400 | 58.400 | 158 |
| 2024-09-12 | 57.730 | 57.830 | 56.500 | 56.860 | 56.860 | 407 |
| 2024-09-11 | 55.580 | 55.830 | 54.940 | 55.390 | 55.390 | 599 |
| 2024-09-10 | 55.360 | 56.170 | 53.770 | 54.970 | 54.970 | 249 |
| 2024-09-09 | 55.680 | 56.140 | 55.330 | 55.800 | 55.800 | 268 |
| 2024-09-06 | 57.820 | 57.820 | 55.850 | 55.870 | 55.870 | 640 |
| 2024-09-05 | 57.440 | 57.900 | 57.440 | 57.900 | 57.900 | 446 |
| 2024-09-04 | 57.490 | 58.790 | 57.490 | 58.340 | 58.340 | 64 |
| 2024-09-03 | 60.030 | 60.030 | 58.780 | 59.250 | 59.250 | 975 |
| 2024-09-02 | 59.420 | 60.480 | 58.510 | 59.550 | 59.550 | 250 |
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.