Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	56.000	56.000	52.780	53.080	53.080	20,720,750
2023-09-07	56.220	56.500	55.140	56.040	56.040	9,075,765
2023-09-06	57.680	59.720	57.490	57.640	57.640	10,491,580
2023-09-05	58.160	59.195	57.785	58.740	58.740	5,987,049
2023-09-01	58.390	59.040	57.850	58.170	58.170	5,752,348
2023-08-31	57.800	58.500	57.170	57.650	57.650	7,392,938
2023-08-30	57.330	58.210	56.980	57.720	57.720	6,813,238
2023-08-29	55.570	57.900	55.460	57.760	57.760	7,329,804
2023-08-28	56.010	56.450	55.260	55.870	55.870	5,333,590
2023-08-25	55.400	56.630	54.970	55.860	55.860	7,741,021
2023-08-24	57.570	57.570	55.310	55.630	55.630	7,952,746
2023-08-23	56.300	57.400	55.900	57.220	57.220	12,207,270
2023-08-22	57.810	58.000	55.630	56.070	56.070	10,503,850
2023-08-21	56.840	57.560	55.990	57.560	57.560	9,422,938
2023-08-18	55.030	57.270	54.725	56.880	56.880	9,841,116
2023-08-17	57.070	57.520	56.080	56.100	56.100	10,195,220
2023-08-16	58.140	58.950	57.440	57.490	57.490	8,309,160
2023-08-15	60.090	60.360	58.130	58.360	58.360	9,501,060
2023-08-14	60.060	60.490	59.640	60.150	60.150	7,408,116
2023-08-11	61.600	62.360	60.530	60.570	60.570	7,740,658
2023-08-10	63.060	64.260	61.810	62.240	62.240	8,642,458
2023-08-09	63.630	64.547	62.410	62.710	62.710	12,169,230
2023-08-08	62.800	63.580	62.320	62.380	62.380	11,439,270
2023-08-07	64.160	65.150	63.280	64.010	64.010	16,331,220
2023-08-04	67.680	70.398	63.200	63.520	63.520	33,475,980
2023-08-03	73.360	73.880	71.510	73.550	73.550	13,871,070
2023-08-02	77.135	77.135	73.870	74.490	74.490	10,439,820
2023-08-01	79.880	79.900	77.780	78.760	78.760	6,745,084
2023-07-31	79.380	81.470	79.160	80.530	80.530	7,815,048
2023-07-28	78.315	78.980	77.350	78.360	78.360	6,228,303
2023-07-27	78.830	79.440	75.400	75.770	75.770	5,911,856
2023-07-26	76.160	77.845	75.760	77.410	77.410	4,235,244
2023-07-25	77.580	78.250	76.790	76.870	76.870	3,362,612
2023-07-24	75.860	77.260	74.360	77.140	77.140	5,015,956
2023-07-21	76.880	77.605	75.080	76.120	76.120	5,260,141
2023-07-20	77.225	77.950	75.660	76.170	76.170	7,231,342
2023-07-19	79.150	80.600	78.110	78.190	78.190	8,320,687
2023-07-18	78.065	79.210	77.570	79.030	79.030	6,736,793
2023-07-17	75.305	78.800	74.310	78.060	78.060	10,001,950
2023-07-14	76.315	77.110	74.840	75.460	75.460	9,343,857
2023-07-13	72.740	76.650	72.530	76.200	76.200	15,648,340
2023-07-12	72.830	73.040	70.580	71.220	71.220	7,823,919
2023-07-11	69.750	72.120	69.060	71.100	71.100	10,022,650
2023-07-10	66.840	69.650	66.720	69.060	69.060	9,165,934
2023-07-07	64.200	68.420	64.100	67.270	67.270	11,732,920
2023-07-06	67.380	67.380	63.440	64.610	64.610	16,455,859
2023-07-05	65.730	69.400	65.140	68.970	68.970	12,995,780
2023-07-03	66.670	67.300	66.040	66.200	66.200	5,669,889
2023-06-30	65.100	66.898	64.810	66.570	66.570	8,721,401
2023-06-29	64.875	65.770	63.740	64.390	64.390	6,240,855
2023-06-28	63.700	65.610	63.330	64.770	64.770	6,638,505
2023-06-27	62.330	64.560	62.045	63.930	63.930	5,865,424
2023-06-26	62.660	64.149	61.650	61.750	61.750	5,506,313
2023-06-23	62.800	63.340	61.855	62.860	62.860	17,221,730
2023-06-22	64.890	65.150	63.140	64.110	64.110	7,225,469
2023-06-21	66.710	67.280	64.810	65.460	65.460	8,858,980
2023-06-20	65.890	67.515	65.350	66.800	66.800	7,460,510
2023-06-16	66.510	67.790	65.701	66.510	66.510	12,250,810
2023-06-15	63.650	66.860	63.560	66.190	66.190	9,395,452
2023-06-14	64.840	65.870	62.870	63.690	63.690	9,173,935

← NewerPage 14 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.