Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	64.840	65.870	62.870	63.690	63.690	9,173,935
2023-06-13	65.380	66.400	64.870	65.520	65.520	10,102,890
2023-06-12	65.210	65.649	63.580	64.200	64.200	6,172,690
2023-06-09	65.260	66.500	64.570	64.940	64.940	6,562,157
2023-06-08	66.370	66.910	64.820	65.090	65.090	8,673,016
2023-06-07	66.500	67.610	65.110	66.240	66.240	9,270,858
2023-06-06	62.360	66.180	62.210	65.980	65.980	10,479,610
2023-06-05	63.710	64.140	62.573	63.540	63.540	6,715,564
2023-06-02	62.500	63.990	61.270	63.460	63.460	10,653,280
2023-06-01	59.680	62.405	59.040	61.500	61.500	8,765,250
2023-05-31	58.410	61.200	58.360	60.390	60.390	15,274,670
2023-05-30	59.760	60.080	57.780	58.840	58.840	9,715,759
2023-05-26	59.500	60.400	58.970	59.000	59.000	10,088,430
2023-05-25	62.020	62.170	59.010	59.300	59.300	8,927,247
2023-05-24	60.595	62.025	59.960	61.860	61.860	8,886,729
2023-05-23	60.330	62.550	59.820	61.560	61.560	12,693,600
2023-05-22	58.000	61.320	57.540	60.620	60.620	11,142,140
2023-05-19	59.475	59.600	58.145	58.650	58.650	6,615,229
2023-05-18	57.940	60.130	57.520	59.520	59.520	9,851,281
2023-05-17	56.070	57.830	55.460	57.760	57.760	9,165,901
2023-05-16	55.740	56.595	55.050	55.540	55.540	8,386,036
2023-05-15	55.300	57.120	55.050	56.870	56.870	9,421,458
2023-05-12	57.300	57.300	55.110	55.560	55.560	11,804,400
2023-05-11	56.650	58.000	55.700	57.310	57.310	11,818,540
2023-05-10	59.970	60.000	57.150	57.530	57.530	12,456,970
2023-05-09	58.410	59.715	57.890	59.320	59.320	8,384,487
2023-05-08	59.270	59.770	57.770	58.800	58.800	13,623,620
2023-05-05	60.640	62.070	58.795	59.250	59.250	25,485,619
2023-05-04	59.220	61.380	59.210	60.430	60.430	16,023,920
2023-05-03	57.980	60.820	57.420	59.320	59.320	14,798,390
2023-05-02	59.610	59.900	57.630	57.760	57.760	10,440,340
2023-05-01	60.690	61.746	59.750	60.220	60.220	9,293,612
2023-04-28	59.830	61.030	58.970	60.790	60.790	11,809,500
2023-04-27	61.180	61.410	58.910	60.580	60.580	14,361,190
2023-04-26	61.210	61.797	60.010	60.570	60.570	9,262,112
2023-04-25	63.920	64.360	60.970	61.000	61.000	10,416,170
2023-04-24	63.700	64.750	63.050	64.500	64.500	8,466,033
2023-04-21	62.180	63.570	62.020	63.480	63.480	10,855,250
2023-04-20	61.720	62.915	61.540	62.360	62.360	9,367,809
2023-04-19	63.000	63.510	61.430	62.870	62.870	13,775,720
2023-04-18	64.800	65.150	63.845	63.900	63.900	9,487,486
2023-04-17	63.820	64.359	63.110	64.190	64.190	10,833,110
2023-04-14	64.300	65.470	63.690	64.040	64.040	12,061,510
2023-04-13	63.290	65.620	63.200	64.560	64.560	12,875,850
2023-04-12	67.280	67.620	62.600	62.740	62.740	15,733,670
2023-04-11	67.050	67.890	65.760	66.420	66.420	11,471,390
2023-04-10	66.330	66.800	65.470	66.360	66.360	11,598,890
2023-04-06	66.800	69.030	66.160	68.100	68.100	11,359,780
2023-04-05	67.215	68.240	66.620	67.660	67.660	11,586,730
2023-04-04	68.260	69.740	67.670	68.840	68.840	15,229,030
2023-04-03	67.600	68.390	65.805	67.830	67.830	16,969,840
2023-03-31	68.590	70.320	68.050	68.650	68.650	17,878,471
2023-03-30	68.990	70.530	67.790	68.490	68.490	21,097,689
2023-03-29	64.805	67.210	64.560	66.490	66.490	17,574,590
2023-03-28	64.000	65.850	63.500	63.760	63.760	17,257,750
2023-03-27	62.460	65.110	61.550	64.400	64.400	33,436,719
2023-03-24	59.750	61.570	59.100	60.680	60.680	48,994,434
2023-03-23	60.000	65.750	56.500	61.880	61.880	140,313,906
2023-03-22	77.150	77.150	72.610	72.650	72.650	17,616,520
2023-03-21	75.840	77.970	75.720	77.460	77.460	10,458,730

← NewerPage 15 of 21 · 1,256 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.