Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.470 | 66.760 | 64.830 | 66.080 | 66.080 | 7,708,522 |
| 2024-05-24 | 66.730 | 67.130 | 65.820 | 66.340 | 66.340 | 6,857,107 |
| 2024-05-23 | 67.800 | 68.120 | 65.770 | 66.620 | 66.620 | 6,723,740 |
| 2024-05-22 | 70.860 | 71.000 | 67.015 | 67.340 | 67.340 | 12,737,540 |
| 2024-05-21 | 73.000 | 73.300 | 70.500 | 71.510 | 71.510 | 9,187,502 |
| 2024-05-20 | 72.410 | 73.650 | 71.610 | 73.540 | 73.540 | 6,162,180 |
| 2024-05-17 | 71.820 | 73.430 | 71.270 | 72.260 | 72.260 | 5,967,045 |
| 2024-05-16 | 71.240 | 72.180 | 70.870 | 71.750 | 71.750 | 6,911,935 |
| 2024-05-15 | 72.420 | 73.700 | 71.365 | 71.520 | 71.520 | 5,369,531 |
| 2024-05-14 | 70.200 | 71.980 | 70.200 | 71.200 | 71.200 | 5,988,354 |
| 2024-05-13 | 71.840 | 72.249 | 69.570 | 69.740 | 69.740 | 7,261,545 |
| 2024-05-10 | 73.660 | 73.999 | 70.720 | 71.310 | 71.310 | 5,714,214 |
| 2024-05-09 | 71.440 | 73.310 | 70.716 | 73.200 | 73.200 | 4,862,356 |
| 2024-05-08 | 70.590 | 72.050 | 70.535 | 71.140 | 71.140 | 5,927,585 |
| 2024-05-07 | 73.110 | 73.600 | 71.400 | 71.600 | 71.600 | 6,609,829 |
| 2024-05-06 | 70.240 | 73.550 | 70.110 | 73.530 | 73.530 | 11,675,490 |
| 2024-05-03 | 76.490 | 76.500 | 68.980 | 69.470 | 69.470 | 28,948,340 |
| 2024-05-02 | 68.400 | 70.550 | 67.170 | 70.300 | 70.300 | 17,693,830 |
| 2024-05-01 | 67.910 | 69.500 | 65.690 | 66.840 | 66.840 | 22,168,510 |
| 2024-04-30 | 75.010 | 75.230 | 72.610 | 73.000 | 73.000 | 6,864,781 |
| 2024-04-29 | 74.580 | 76.300 | 74.280 | 75.310 | 75.310 | 6,131,233 |
| 2024-04-26 | 74.000 | 75.890 | 73.560 | 74.480 | 74.480 | 4,649,162 |
| 2024-04-25 | 71.500 | 73.300 | 71.030 | 72.790 | 72.790 | 5,296,451 |
| 2024-04-24 | 75.570 | 76.150 | 73.520 | 74.030 | 74.030 | 5,831,443 |
| 2024-04-23 | 71.870 | 75.280 | 71.658 | 75.210 | 75.210 | 9,937,253 |
| 2024-04-22 | 71.190 | 72.360 | 69.810 | 71.600 | 71.600 | 6,090,200 |
| 2024-04-19 | 70.910 | 72.540 | 69.810 | 70.420 | 70.420 | 7,071,572 |
| 2024-04-18 | 73.500 | 74.090 | 71.650 | 72.060 | 72.060 | 6,556,707 |
| 2024-04-17 | 73.570 | 74.525 | 71.890 | 73.510 | 73.510 | 5,921,785 |
| 2024-04-16 | 72.370 | 74.190 | 72.120 | 73.140 | 73.140 | 5,643,623 |
| 2024-04-15 | 77.540 | 78.000 | 73.400 | 73.500 | 73.500 | 7,972,266 |
| 2024-04-12 | 78.845 | 79.000 | 76.010 | 76.990 | 76.990 | 6,190,596 |
| 2024-04-11 | 79.400 | 80.095 | 77.630 | 80.060 | 80.060 | 4,242,849 |
| 2024-04-10 | 77.700 | 79.100 | 77.360 | 78.510 | 78.510 | 4,959,411 |
| 2024-04-09 | 78.300 | 80.000 | 77.990 | 79.980 | 79.980 | 5,477,588 |
| 2024-04-08 | 77.940 | 78.740 | 77.500 | 78.350 | 78.350 | 4,708,470 |
| 2024-04-05 | 72.900 | 77.330 | 72.770 | 77.170 | 77.170 | 8,942,170 |
| 2024-04-04 | 79.000 | 80.560 | 74.670 | 74.730 | 74.730 | 14,148,360 |
| 2024-04-03 | 78.410 | 80.307 | 77.810 | 79.650 | 79.650 | 5,126,281 |
| 2024-04-02 | 79.570 | 79.690 | 77.180 | 79.210 | 79.210 | 7,585,252 |
| 2024-04-01 | 84.915 | 84.915 | 81.045 | 81.460 | 81.460 | 7,400,078 |
| 2024-03-28 | 83.795 | 84.920 | 83.200 | 84.580 | 84.580 | 5,816,809 |
| 2024-03-27 | 84.940 | 85.670 | 82.240 | 83.180 | 83.180 | 5,742,321 |
| 2024-03-26 | 83.650 | 85.800 | 83.505 | 83.800 | 83.800 | 8,171,729 |
| 2024-03-25 | 80.610 | 83.535 | 80.580 | 82.620 | 82.620 | 6,631,894 |
| 2024-03-22 | 83.020 | 84.047 | 80.750 | 80.770 | 80.770 | 6,375,621 |
| 2024-03-21 | 82.410 | 85.000 | 82.340 | 84.050 | 84.050 | 10,383,650 |
| 2024-03-20 | 78.710 | 81.820 | 78.210 | 81.460 | 81.460 | 6,652,560 |
| 2024-03-19 | 79.740 | 80.460 | 78.000 | 79.320 | 79.320 | 6,112,526 |
| 2024-03-18 | 80.310 | 81.530 | 79.310 | 80.860 | 80.860 | 6,175,226 |
| 2024-03-15 | 80.560 | 82.090 | 79.940 | 80.170 | 80.170 | 8,467,078 |
| 2024-03-14 | 85.740 | 86.167 | 80.160 | 81.240 | 81.240 | 11,603,630 |
| 2024-03-13 | 81.340 | 87.520 | 81.200 | 85.720 | 85.720 | 15,124,870 |
| 2024-03-12 | 82.955 | 83.020 | 79.290 | 81.710 | 81.710 | 8,477,064 |
| 2024-03-11 | 81.500 | 83.830 | 80.842 | 81.530 | 81.530 | 10,344,770 |
| 2024-03-08 | 77.950 | 81.850 | 77.500 | 80.740 | 80.740 | 12,875,660 |
| 2024-03-07 | 76.820 | 77.790 | 75.670 | 77.220 | 77.220 | 6,906,612 |
| 2024-03-06 | 75.670 | 77.135 | 75.187 | 75.530 | 75.530 | 7,376,783 |
| 2024-03-05 | 76.100 | 76.550 | 73.770 | 74.430 | 74.430 | 7,204,447 |
| 2024-03-04 | 79.420 | 79.670 | 76.890 | 77.000 | 77.000 | 8,523,301 |
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.