Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	73.390	75.640	72.690	74.500	74.500	10,704,490
2023-03-17	74.945	75.230	73.090	73.980	73.980	9,756,165
2023-03-16	76.120	76.500	73.810	75.090	75.090	11,457,630
2023-03-15	72.440	74.140	71.670	74.070	74.070	9,832,228
2023-03-14	71.675	73.860	71.400	73.630	73.630	13,136,710
2023-03-13	70.000	71.100	67.250	69.460	69.460	14,357,360
2023-03-10	70.610	73.580	68.470	71.010	71.010	18,383,061
2023-03-09	77.820	79.620	73.500	73.800	73.800	12,475,190
2023-03-08	77.970	78.690	75.830	77.950	77.950	8,610,498
2023-03-07	80.480	81.400	77.930	78.040	78.040	8,082,827
2023-03-06	81.400	83.080	80.290	80.810	80.810	10,328,560
2023-03-03	78.670	81.130	77.650	80.880	80.880	11,059,710
2023-03-02	75.440	78.590	74.545	78.040	78.040	10,129,930
2023-03-01	76.310	76.730	74.650	76.630	76.630	10,075,860
2023-02-28	75.330	78.020	74.520	76.730	76.730	13,187,270
2023-02-27	77.290	77.730	74.860	75.140	75.140	18,197,369
2023-02-24	77.470	78.020	73.520	77.360	77.360	43,473,238
2023-02-23	74.270	74.890	71.840	74.150	74.150	22,855,160
2023-02-22	72.720	73.680	71.800	72.940	72.940	10,562,070
2023-02-21	73.090	74.490	71.920	71.950	71.950	7,855,159
2023-02-17	76.970	77.030	74.170	75.020	75.020	11,261,640
2023-02-16	80.270	81.330	78.500	78.630	78.630	9,541,478
2023-02-15	78.700	82.700	78.530	82.690	82.690	10,122,900
2023-02-14	76.040	79.450	75.550	78.800	78.800	9,780,864
2023-02-13	75.510	77.568	74.740	76.820	76.820	9,590,469
2023-02-10	75.100	76.011	74.140	75.230	75.230	11,274,090
2023-02-09	81.350	82.080	75.600	76.180	76.180	17,350,900
2023-02-08	82.900	84.290	81.120	81.130	81.130	7,213,392
2023-02-07	82.080	83.855	80.660	83.180	83.180	9,804,479
2023-02-06	82.690	83.699	81.310	82.550	82.550	8,593,510
2023-02-03	84.900	87.980	84.250	84.710	84.710	12,679,110
2023-02-02	86.800	89.970	86.220	88.410	88.410	13,349,940
2023-02-01	82.070	84.755	80.060	83.900	83.900	11,087,230
2023-01-31	80.880	82.320	80.200	81.720	81.720	8,801,934
2023-01-30	81.930	83.240	79.640	79.790	79.790	10,482,650
2023-01-27	80.690	85.500	80.670	83.830	83.830	15,424,750
2023-01-26	83.030	83.910	78.321	81.190	81.190	13,296,810
2023-01-25	77.000	81.040	74.770	80.770	80.770	17,119,359
2023-01-24	80.160	82.730	79.510	80.790	80.790	12,152,070
2023-01-23	76.840	81.670	76.720	81.660	81.660	16,814,100
2023-01-20	71.700	76.190	71.040	76.160	76.160	12,798,400
2023-01-19	70.800	71.790	69.235	70.940	70.940	12,051,330
2023-01-18	75.290	76.220	72.070	72.110	72.110	12,147,230
2023-01-17	72.360	75.210	71.730	75.100	75.100	14,314,410
2023-01-13	69.810	71.990	69.510	71.650	71.650	9,344,663
2023-01-12	71.880	72.110	68.110	71.800	71.800	11,852,610
2023-01-11	70.960	71.890	70.020	71.670	71.670	9,034,285
2023-01-10	68.675	70.190	67.660	70.030	70.030	9,056,284
2023-01-09	69.700	70.610	68.440	69.060	69.060	12,987,640
2023-01-06	65.280	69.500	63.360	68.990	68.990	15,529,610
2023-01-05	64.850	65.560	63.019	64.710	64.710	11,336,180
2023-01-04	65.790	68.120	64.780	66.300	66.300	11,749,530
2023-01-03	66.300	67.500	62.502	64.640	64.640	16,416,490
2022-12-30	61.050	63.100	60.800	62.840	62.840	8,014,416
2022-12-29	60.000	63.470	59.900	62.920	62.920	9,995,107
2022-12-28	59.000	60.240	58.400	59.080	59.080	7,563,243
2022-12-27	60.205	61.060	58.340	59.860	59.860	8,572,400
2022-12-23	59.875	60.940	58.820	60.890	60.890	7,281,818
2022-12-22	61.200	61.200	58.620	60.590	60.590	9,740,178
2022-12-21	61.740	63.330	60.630	62.580	62.580	7,847,515

← NewerPage 16 of 46 · 2,744 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.