Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 79.790 | 80.630 | 78.110 | 79.250 | 79.250 | 9,376,886 |
| 2024-02-29 | 79.500 | 80.960 | 78.540 | 79.470 | 79.470 | 12,228,242 |
| 2024-02-28 | 77.010 | 79.930 | 76.700 | 78.420 | 78.420 | 12,752,690 |
| 2024-02-27 | 75.950 | 77.960 | 75.340 | 77.710 | 77.710 | 14,699,150 |
| 2024-02-26 | 77.520 | 77.780 | 74.560 | 74.660 | 74.660 | 23,003,240 |
| 2024-02-23 | 79.810 | 83.290 | 78.470 | 78.920 | 78.920 | 53,427,594 |
| 2024-02-22 | 65.780 | 68.440 | 65.650 | 67.960 | 67.960 | 23,963,910 |
| 2024-02-21 | 64.425 | 65.000 | 63.629 | 64.470 | 64.470 | 8,838,777 |
| 2024-02-20 | 65.580 | 66.583 | 64.835 | 65.730 | 65.730 | 10,182,080 |
| 2024-02-16 | 67.200 | 67.980 | 65.555 | 65.640 | 65.640 | 12,642,890 |
| 2024-02-15 | 68.280 | 70.100 | 68.060 | 69.480 | 69.480 | 9,393,631 |
| 2024-02-14 | 66.080 | 67.745 | 65.881 | 67.410 | 67.410 | 8,346,411 |
| 2024-02-13 | 65.820 | 66.660 | 64.380 | 64.980 | 64.980 | 11,784,130 |
| 2024-02-12 | 67.020 | 69.590 | 67.020 | 68.840 | 68.840 | 9,112,814 |
| 2024-02-09 | 69.230 | 69.900 | 66.670 | 66.880 | 66.880 | 11,405,010 |
| 2024-02-08 | 67.910 | 69.420 | 66.860 | 68.830 | 68.830 | 8,515,875 |
| 2024-02-07 | 67.090 | 68.839 | 65.580 | 68.310 | 68.310 | 7,908,102 |
| 2024-02-06 | 66.250 | 68.860 | 66.200 | 67.000 | 67.000 | 10,748,700 |
| 2024-02-05 | 67.000 | 67.230 | 65.450 | 65.850 | 65.850 | 6,646,395 |
| 2024-02-02 | 66.420 | 68.430 | 65.290 | 67.880 | 67.880 | 9,373,539 |
| 2024-02-01 | 66.050 | 67.340 | 64.970 | 66.670 | 66.670 | 9,050,596 |
| 2024-01-31 | 67.680 | 68.370 | 64.825 | 65.010 | 65.010 | 10,919,020 |
| 2024-01-30 | 70.350 | 71.409 | 67.800 | 68.220 | 68.220 | 13,270,640 |
| 2024-01-29 | 65.120 | 69.070 | 64.950 | 68.980 | 68.980 | 13,236,220 |
| 2024-01-26 | 62.000 | 65.570 | 61.940 | 64.970 | 64.970 | 11,500,920 |
| 2024-01-25 | 63.170 | 63.300 | 61.830 | 62.710 | 62.710 | 10,939,180 |
| 2024-01-24 | 67.090 | 67.300 | 62.550 | 62.570 | 62.570 | 12,081,150 |
| 2024-01-23 | 67.250 | 67.690 | 65.685 | 66.200 | 66.200 | 7,247,496 |
| 2024-01-22 | 67.130 | 69.360 | 66.260 | 66.690 | 66.690 | 10,438,370 |
| 2024-01-19 | 64.760 | 66.060 | 63.750 | 65.850 | 65.850 | 8,642,493 |
| 2024-01-18 | 64.510 | 65.230 | 63.430 | 64.470 | 64.470 | 8,226,598 |
| 2024-01-17 | 63.720 | 63.965 | 62.070 | 63.900 | 63.900 | 9,588,261 |
| 2024-01-16 | 65.480 | 65.980 | 64.200 | 65.160 | 65.160 | 9,984,057 |
| 2024-01-12 | 68.000 | 68.670 | 66.430 | 66.480 | 66.480 | 6,612,370 |
| 2024-01-11 | 68.610 | 68.800 | 66.110 | 67.870 | 67.870 | 7,617,722 |
| 2024-01-10 | 69.950 | 69.950 | 67.480 | 67.900 | 67.900 | 8,705,667 |
| 2024-01-09 | 68.760 | 70.640 | 68.760 | 69.530 | 69.530 | 8,077,134 |
| 2024-01-08 | 67.680 | 69.340 | 67.365 | 69.310 | 69.310 | 9,210,757 |
| 2024-01-05 | 67.530 | 68.570 | 66.595 | 66.960 | 66.960 | 11,150,660 |
| 2024-01-04 | 68.000 | 69.065 | 66.860 | 68.150 | 68.150 | 10,020,970 |
| 2024-01-03 | 69.000 | 70.600 | 68.140 | 68.630 | 68.630 | 15,374,150 |
| 2024-01-02 | 75.500 | 75.900 | 71.470 | 72.220 | 72.220 | 15,249,540 |
| 2023-12-29 | 79.320 | 79.770 | 76.855 | 77.350 | 77.350 | 8,244,876 |
| 2023-12-28 | 79.770 | 80.290 | 79.210 | 79.510 | 79.510 | 6,830,491 |
| 2023-12-27 | 78.000 | 79.730 | 77.960 | 79.600 | 79.600 | 7,418,793 |
| 2023-12-26 | 77.300 | 78.640 | 77.300 | 78.180 | 78.180 | 6,135,458 |
| 2023-12-22 | 77.080 | 77.550 | 76.250 | 77.140 | 77.140 | 7,045,417 |
| 2023-12-21 | 77.170 | 77.850 | 75.830 | 76.900 | 76.900 | 8,829,357 |
| 2023-12-20 | 77.030 | 79.100 | 76.000 | 76.110 | 76.110 | 12,378,230 |
| 2023-12-19 | 74.600 | 77.760 | 74.600 | 77.310 | 77.310 | 11,958,280 |
| 2023-12-18 | 74.000 | 74.870 | 73.400 | 73.880 | 73.880 | 7,546,034 |
| 2023-12-15 | 74.830 | 75.490 | 73.660 | 74.210 | 74.210 | 11,130,110 |
| 2023-12-14 | 71.800 | 75.440 | 71.775 | 74.760 | 74.760 | 20,563,590 |
| 2023-12-13 | 69.730 | 70.540 | 66.730 | 70.060 | 70.060 | 16,627,990 |
| 2023-12-12 | 69.210 | 69.570 | 68.330 | 69.570 | 69.570 | 6,414,749 |
| 2023-12-11 | 68.925 | 70.260 | 68.240 | 68.560 | 68.560 | 8,109,682 |
| 2023-12-08 | 67.850 | 70.667 | 67.600 | 69.170 | 69.170 | 11,485,280 |
| 2023-12-07 | 67.029 | 68.880 | 66.880 | 68.470 | 68.470 | 12,668,250 |
| 2023-12-06 | 65.790 | 69.950 | 65.790 | 68.000 | 68.000 | 20,160,631 |
| 2023-12-05 | 64.320 | 64.940 | 63.380 | 64.890 | 64.890 | 8,606,243 |
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.