Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	59.340	61.870	58.900	61.410	61.410	8,766,456
2022-12-19	62.240	62.400	59.985	60.440	60.440	9,310,081
2022-12-16	64.980	65.170	60.710	62.510	62.510	18,776,801
2022-12-15	68.490	69.350	65.430	65.890	65.890	9,277,797
2022-12-14	71.070	72.470	69.640	71.250	71.250	10,557,750
2022-12-13	70.370	72.370	68.800	71.030	71.030	15,385,200
2022-12-12	63.790	66.713	63.360	66.200	66.200	9,126,607
2022-12-09	63.100	65.830	63.100	64.600	64.600	8,418,142
2022-12-08	61.600	63.700	60.500	63.370	63.370	7,849,752
2022-12-07	60.830	61.850	59.625	61.070	61.070	8,734,791
2022-12-06	63.120	63.879	60.200	61.300	61.300	9,408,919
2022-12-05	67.400	67.860	62.400	63.140	63.140	12,610,910
2022-12-02	67.270	68.940	66.620	68.180	68.180	7,721,112
2022-12-01	68.020	69.240	66.660	69.170	69.170	9,429,975
2022-11-30	62.100	68.000	61.852	67.770	67.770	14,298,550
2022-11-29	62.070	63.890	61.730	62.110	62.110	8,219,903
2022-11-28	61.910	63.830	61.120	61.370	61.370	7,250,649
2022-11-25	63.990	63.990	62.509	63.380	63.380	4,168,804
2022-11-23	62.640	64.260	61.920	63.920	63.920	8,189,976
2022-11-22	61.530	63.070	60.100	62.720	62.720	9,000,536
2022-11-21	64.600	64.940	60.800	61.850	61.850	12,252,700
2022-11-18	69.040	69.320	65.135	65.820	65.820	9,734,572
2022-11-17	67.020	68.920	66.290	67.990	67.990	9,264,381
2022-11-16	71.630	72.920	68.615	69.550	69.550	11,779,560
2022-11-15	74.770	75.770	72.020	73.380	73.380	13,335,420
2022-11-14	70.250	72.350	69.440	70.270	70.270	11,823,310
2022-11-11	65.090	72.430	64.370	71.660	71.660	21,128,131
2022-11-10	63.090	68.585	63.090	67.400	67.400	28,630,311
2022-11-09	60.395	60.480	57.090	57.210	57.210	18,952,051
2022-11-08	63.190	65.800	60.160	62.510	62.510	26,565,391
2022-11-07	62.170	64.750	61.370	62.670	62.670	22,867,910
2022-11-04	60.350	63.700	57.660	60.110	60.110	44,563,441
2022-11-03	53.400	55.100	51.340	53.910	53.910	20,802,141
2022-11-02	58.640	59.560	54.510	54.640	54.640	15,357,910
2022-11-01	62.280	62.830	58.625	59.000	59.000	12,013,890
2022-10-31	61.250	61.940	59.870	60.070	60.070	10,545,330
2022-10-28	59.610	61.325	58.770	61.290	61.290	10,612,190
2022-10-27	60.230	61.930	59.520	60.260	60.260	9,601,777
2022-10-26	58.240	62.480	57.970	59.470	59.470	12,565,070
2022-10-25	56.960	60.320	56.960	59.660	59.660	12,990,550
2022-10-24	55.620	57.710	53.970	56.990	56.990	12,593,780
2022-10-21	54.000	56.330	52.340	55.990	55.990	13,987,720
2022-10-20	53.950	57.640	53.660	55.180	55.180	12,554,760
2022-10-19	56.550	56.550	53.490	53.940	53.940	13,618,100
2022-10-18	58.930	59.740	55.510	57.270	57.270	15,248,880
2022-10-17	53.600	56.770	53.350	55.920	55.920	15,378,350
2022-10-14	57.000	58.280	51.450	51.510	51.510	16,298,550
2022-10-13	53.030	56.591	51.890	56.230	56.230	18,321,770
2022-10-12	53.590	56.550	52.430	56.140	56.140	16,651,660
2022-10-11	56.220	56.339	52.670	53.450	53.450	18,196,180
2022-10-10	57.420	57.880	55.520	56.620	56.620	9,657,384
2022-10-07	59.860	60.450	56.890	57.410	57.410	11,231,980
2022-10-06	61.790	63.440	61.290	61.930	61.930	8,298,383
2022-10-05	60.700	62.710	59.890	62.150	62.150	10,667,420
2022-10-04	58.275	63.140	58.150	62.410	62.410	22,480,770
2022-10-03	55.150	56.530	53.710	55.780	55.780	15,202,980
2022-09-30	55.620	58.020	54.890	54.990	54.990	13,401,330
2022-09-29	57.480	57.480	55.340	55.900	55.900	13,288,800
2022-09-28	55.060	59.240	54.870	59.070	59.070	14,669,530
2022-09-27	55.550	56.850	53.900	55.080	55.080	11,592,910

← NewerPage 17 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.