Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	65.000	65.330	64.190	65.000	65.000	8,865,226
2023-12-01	63.500	65.170	63.390	65.040	65.040	11,954,240
2023-11-30	64.090	64.200	62.680	63.430	63.430	9,036,601
2023-11-29	63.580	65.110	63.580	63.730	63.730	13,983,730
2023-11-28	60.500	64.000	60.390	63.340	63.340	15,851,180
2023-11-27	59.110	60.780	59.000	60.310	60.310	10,451,640
2023-11-24	58.970	60.040	58.680	59.650	59.650	5,162,580
2023-11-22	59.130	59.730	58.339	59.020	59.020	7,709,245
2023-11-21	58.670	59.335	58.060	58.670	58.670	8,125,080
2023-11-20	57.920	59.535	57.476	59.270	59.270	10,473,080
2023-11-17	56.440	58.400	56.400	58.190	58.190	12,038,190
2023-11-16	56.020	56.450	55.490	56.280	56.280	9,462,602
2023-11-15	55.520	57.270	55.450	56.300	56.300	14,683,060
2023-11-14	53.960	55.330	53.820	55.100	55.100	15,519,220
2023-11-13	50.950	52.210	50.860	52.020	52.020	9,727,524
2023-11-10	50.990	51.700	50.870	51.500	51.500	9,520,253
2023-11-09	52.795	53.350	50.980	51.050	51.050	16,380,540
2023-11-08	50.960	53.050	50.630	52.270	52.270	19,517,529
2023-11-07	49.705	51.630	49.705	51.050	51.050	22,098,670
2023-11-06	49.190	49.921	48.152	49.520	49.520	22,090,150
2023-11-03	50.800	52.130	48.400	48.680	48.680	49,424,180
2023-11-02	43.710	44.100	42.780	43.980	43.980	30,573,869
2023-11-01	39.950	41.095	39.340	40.960	40.960	11,957,110
2023-10-31	39.480	40.380	38.885	40.250	40.250	9,734,511
2023-10-30	40.370	40.860	38.850	39.220	39.220	15,531,820
2023-10-27	40.360	40.520	38.910	40.020	40.020	19,872,600
2023-10-26	41.660	42.890	41.545	41.680	41.680	11,861,550
2023-10-25	43.560	43.650	41.300	41.720	41.720	20,833,391
2023-10-24	44.780	46.150	44.711	45.350	45.350	11,482,240
2023-10-23	43.580	44.565	42.810	43.900	43.900	9,641,632
2023-10-20	44.515	44.560	43.700	43.980	43.980	9,985,879
2023-10-19	44.380	45.570	43.960	44.170	44.170	10,885,060
2023-10-18	45.275	45.880	44.550	44.580	44.580	8,206,403
2023-10-17	44.180	46.380	44.090	45.900	45.900	11,581,260
2023-10-16	43.840	44.950	43.595	44.760	44.760	9,192,184
2023-10-13	44.630	44.870	43.140	43.170	43.170	13,516,790
2023-10-12	47.050	47.225	45.121	45.450	45.450	13,842,980
2023-10-11	46.340	47.535	46.020	46.690	46.690	15,563,040
2023-10-10	44.300	46.540	44.300	46.000	46.000	15,783,370
2023-10-09	43.120	43.815	42.890	43.710	43.710	7,787,594
2023-10-06	42.150	44.050	42.150	43.830	43.830	13,244,320
2023-10-05	41.510	42.815	40.770	42.640	42.640	15,916,710
2023-10-04	42.000	42.220	41.240	41.900	41.900	11,048,000
2023-10-03	42.570	43.290	41.490	41.900	41.900	11,399,950
2023-10-02	44.320	44.720	42.980	43.190	43.190	10,433,170
2023-09-29	45.210	45.630	44.210	44.260	44.260	11,965,280
2023-09-28	44.030	44.560	42.770	44.350	44.350	16,585,061
2023-09-27	45.260	45.360	43.750	44.140	44.140	11,656,100
2023-09-26	44.940	45.740	44.560	44.810	44.810	10,168,220
2023-09-25	44.620	45.740	44.330	45.590	45.590	8,841,345
2023-09-22	45.890	46.180	44.600	44.710	44.710	11,866,500
2023-09-21	46.510	46.930	45.270	45.620	45.620	19,540,760
2023-09-20	49.990	50.060	47.520	47.570	47.570	15,313,470
2023-09-19	49.940	50.630	49.370	49.800	49.800	17,981,670
2023-09-18	52.810	52.810	51.240	51.250	51.250	11,564,040
2023-09-15	53.680	54.080	52.260	52.830	52.830	11,915,070
2023-09-14	54.610	54.730	53.570	53.850	53.850	8,089,954
2023-09-13	54.075	54.580	53.610	54.150	54.150	5,735,346
2023-09-12	53.785	55.729	53.650	54.330	54.330	10,233,080
2023-09-11	53.955	55.200	53.270	53.940	53.940	10,420,040

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.