Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 64.550 | 65.703 | 64.400 | 65.360 | 65.360 | 5,618,465 |
| 2024-08-22 | 64.980 | 65.880 | 63.630 | 63.840 | 63.840 | 4,767,265 |
| 2024-08-21 | 64.925 | 65.700 | 64.090 | 65.650 | 65.650 | 5,672,221 |
| 2024-08-20 | 66.810 | 67.267 | 64.830 | 64.880 | 64.880 | 4,906,882 |
| 2024-08-19 | 66.000 | 66.900 | 65.730 | 66.880 | 66.880 | 4,454,527 |
| 2024-08-16 | 64.470 | 65.930 | 64.470 | 65.870 | 65.870 | 5,486,461 |
| 2024-08-15 | 63.580 | 64.730 | 63.490 | 64.250 | 64.250 | 6,944,511 |
| 2024-08-14 | 63.460 | 63.600 | 61.810 | 62.200 | 62.200 | 5,065,529 |
| 2024-08-13 | 61.880 | 63.650 | 61.370 | 63.370 | 63.370 | 4,887,470 |
| 2024-08-12 | 62.160 | 62.310 | 60.360 | 61.090 | 61.090 | 5,746,206 |
| 2024-08-09 | 61.780 | 62.680 | 60.700 | 62.140 | 62.140 | 5,941,025 |
| 2024-08-08 | 59.230 | 61.450 | 59.070 | 61.210 | 61.210 | 7,085,488 |
| 2024-08-07 | 58.400 | 59.780 | 57.662 | 58.050 | 58.050 | 9,056,676 |
| 2024-08-06 | 57.400 | 58.610 | 56.250 | 57.250 | 57.250 | 8,112,084 |
| 2024-08-05 | 55.000 | 59.240 | 55.000 | 57.210 | 57.210 | 13,286,850 |
| 2024-08-02 | 58.450 | 60.820 | 57.670 | 60.380 | 60.380 | 17,898,420 |
| 2024-08-01 | 61.990 | 63.850 | 59.465 | 59.900 | 59.900 | 12,935,690 |
| 2024-07-31 | 60.960 | 62.940 | 60.545 | 61.880 | 61.880 | 6,839,154 |
| 2024-07-30 | 61.830 | 62.980 | 59.771 | 60.090 | 60.090 | 7,195,224 |
| 2024-07-29 | 60.590 | 62.270 | 59.900 | 60.740 | 60.740 | 7,073,972 |
| 2024-07-26 | 60.550 | 61.660 | 59.860 | 60.180 | 60.180 | 11,388,680 |
| 2024-07-25 | 61.995 | 63.730 | 61.470 | 61.580 | 61.580 | 7,174,570 |
| 2024-07-24 | 65.890 | 66.150 | 61.670 | 61.710 | 61.710 | 9,676,307 |
| 2024-07-23 | 67.700 | 68.390 | 66.840 | 66.890 | 66.890 | 4,353,256 |
| 2024-07-22 | 68.230 | 68.470 | 66.950 | 68.250 | 68.250 | 4,649,014 |
| 2024-07-19 | 68.010 | 68.690 | 67.310 | 68.100 | 68.100 | 5,161,385 |
| 2024-07-18 | 72.330 | 72.550 | 67.960 | 68.000 | 68.000 | 13,075,360 |
| 2024-07-17 | 70.630 | 72.530 | 70.620 | 71.850 | 71.850 | 6,016,531 |
| 2024-07-16 | 72.180 | 73.360 | 71.170 | 72.070 | 72.070 | 7,104,614 |
| 2024-07-15 | 69.490 | 72.295 | 68.750 | 72.060 | 72.060 | 9,038,305 |
| 2024-07-12 | 67.810 | 69.630 | 67.810 | 68.740 | 68.740 | 8,697,485 |
| 2024-07-11 | 65.410 | 67.060 | 65.110 | 66.490 | 66.490 | 7,319,041 |
| 2024-07-10 | 64.760 | 64.760 | 62.830 | 64.340 | 64.340 | 4,838,050 |
| 2024-07-09 | 64.480 | 65.350 | 63.830 | 64.510 | 64.510 | 3,631,931 |
| 2024-07-08 | 65.920 | 66.740 | 63.930 | 64.230 | 64.230 | 6,166,072 |
| 2024-07-05 | 64.180 | 65.790 | 63.990 | 65.780 | 65.780 | 5,390,084 |
| 2024-07-03 | 64.410 | 65.180 | 63.925 | 64.440 | 64.440 | 2,837,236 |
| 2024-07-02 | 63.980 | 65.380 | 63.770 | 64.580 | 64.580 | 4,402,300 |
| 2024-07-01 | 64.620 | 64.950 | 62.815 | 63.840 | 63.840 | 5,278,345 |
| 2024-06-28 | 63.580 | 64.600 | 63.130 | 64.490 | 64.490 | 6,802,597 |
| 2024-06-27 | 63.200 | 64.110 | 62.640 | 63.390 | 63.390 | 4,332,258 |
| 2024-06-26 | 63.580 | 63.780 | 62.620 | 63.290 | 63.290 | 3,645,378 |
| 2024-06-25 | 64.200 | 64.900 | 63.470 | 64.020 | 64.020 | 6,953,538 |
| 2024-06-24 | 64.120 | 65.350 | 63.800 | 64.400 | 64.400 | 7,607,782 |
| 2024-06-21 | 62.270 | 62.970 | 61.770 | 62.970 | 62.970 | 7,967,153 |
| 2024-06-20 | 61.500 | 63.335 | 61.190 | 62.740 | 62.740 | 7,487,166 |
| 2024-06-18 | 62.360 | 63.170 | 61.780 | 61.900 | 61.900 | 7,176,711 |
| 2024-06-17 | 61.730 | 62.660 | 60.900 | 62.500 | 62.500 | 5,906,860 |
| 2024-06-14 | 61.810 | 62.330 | 61.370 | 62.150 | 62.150 | 4,916,673 |
| 2024-06-13 | 65.075 | 65.850 | 62.210 | 62.360 | 62.360 | 7,080,163 |
| 2024-06-12 | 66.000 | 67.200 | 64.300 | 64.630 | 64.630 | 7,049,752 |
| 2024-06-11 | 64.000 | 64.500 | 62.945 | 64.160 | 64.160 | 5,250,569 |
| 2024-06-10 | 64.270 | 64.940 | 63.520 | 64.340 | 64.340 | 9,067,059 |
| 2024-06-07 | 65.900 | 66.570 | 65.080 | 65.100 | 65.100 | 6,602,293 |
| 2024-06-06 | 64.800 | 66.956 | 64.640 | 66.400 | 66.400 | 9,206,616 |
| 2024-06-05 | 65.220 | 65.620 | 63.890 | 64.800 | 64.800 | 7,811,844 |
| 2024-06-04 | 64.080 | 65.320 | 63.880 | 64.250 | 64.250 | 8,256,836 |
| 2024-06-03 | 64.100 | 64.775 | 63.700 | 64.300 | 64.300 | 6,473,079 |
| 2024-05-31 | 64.870 | 65.200 | 62.460 | 64.080 | 64.080 | 10,928,660 |
| 2024-05-30 | 65.510 | 66.230 | 64.600 | 65.020 | 65.020 | 6,194,312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.