Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.220	57.740	54.130	54.140	54.140	12,472,970
2022-09-23	55.000	56.980	54.430	56.270	56.270	14,897,650
2022-09-22	58.470	58.980	55.020	55.930	55.930	20,936,990
2022-09-21	61.360	63.510	59.450	59.450	59.450	14,568,710
2022-09-20	62.970	63.699	61.400	61.470	61.470	13,407,660
2022-09-19	64.300	65.200	63.010	63.710	63.710	13,219,550
2022-09-16	67.090	67.165	64.750	64.890	64.890	15,775,340
2022-09-15	66.440	71.550	66.440	69.180	69.180	18,009,061
2022-09-14	66.700	68.710	65.600	68.560	68.560	19,270,230
2022-09-13	70.070	71.375	69.250	69.580	69.580	12,943,150
2022-09-12	75.210	76.714	73.910	75.250	75.250	10,257,400
2022-09-09	71.620	74.730	71.620	74.290	74.290	12,335,790
2022-09-08	66.180	70.630	65.930	70.590	70.590	9,406,282
2022-09-07	65.380	67.940	64.600	67.820	67.820	10,955,510
2022-09-06	66.060	66.380	63.650	65.300	65.300	12,852,730
2022-09-02	69.830	70.070	65.900	66.330	66.330	12,389,860
2022-09-01	67.430	68.785	65.030	68.750	68.750	11,949,630
2022-08-31	70.590	71.752	68.410	68.910	68.910	10,039,230
2022-08-30	68.600	70.130	66.690	69.050	69.050	11,902,020
2022-08-29	67.590	69.990	67.340	67.750	67.750	9,590,860
2022-08-26	74.320	74.350	68.760	68.870	68.870	13,750,150
2022-08-25	73.150	74.770	72.110	74.630	74.630	8,979,232
2022-08-24	71.540	74.640	71.370	72.620	72.620	9,751,396
2022-08-23	72.520	74.210	70.850	70.940	70.940	12,146,500
2022-08-22	72.370	75.520	71.330	73.010	73.010	13,297,430
2022-08-19	77.400	77.880	73.880	74.360	74.360	13,024,120
2022-08-18	80.440	80.550	78.270	79.720	79.720	11,799,700
2022-08-17	83.530	84.440	79.930	80.330	80.330	15,368,530
2022-08-16	86.230	87.100	82.070	85.880	85.880	12,197,980
2022-08-15	87.720	89.194	86.020	86.720	86.720	9,905,151
2022-08-12	88.010	88.630	85.010	87.950	87.950	10,433,160
2022-08-11	90.870	92.100	85.360	85.990	85.990	15,075,910
2022-08-10	86.760	89.030	84.420	88.840	88.840	16,527,760
2022-08-09	84.180	84.870	79.950	81.130	81.130	13,286,960
2022-08-08	88.050	91.800	84.870	85.500	85.500	19,001,539
2022-08-05	83.650	93.190	82.878	87.730	87.730	31,022,631
2022-08-04	88.150	90.670	86.830	89.700	89.700	22,719,350
2022-08-03	81.030	88.830	80.700	88.070	88.070	26,179,539
2022-08-02	76.620	80.770	76.360	79.090	79.090	12,648,890
2022-08-01	75.480	79.050	74.450	77.810	77.810	11,563,080
2022-07-29	73.230	76.090	72.725	76.060	76.060	10,554,320
2022-07-28	73.040	75.160	70.510	74.680	74.680	11,281,580
2022-07-27	68.460	72.940	67.600	72.760	72.760	13,865,450
2022-07-26	69.090	69.230	65.900	66.390	66.390	10,924,140
2022-07-25	72.040	72.470	69.600	71.430	71.430	9,267,746
2022-07-22	74.660	76.440	70.960	71.800	71.800	12,130,130
2022-07-21	73.310	75.170	72.170	74.760	74.760	14,683,040
2022-07-20	70.000	75.240	69.220	74.780	74.780	18,594,279
2022-07-19	66.940	69.308	64.265	69.250	69.250	16,120,430
2022-07-18	67.880	69.590	65.830	66.270	66.270	14,204,950
2022-07-15	64.190	66.040	62.700	65.980	65.980	12,267,150
2022-07-14	63.270	63.750	61.040	62.420	62.420	11,377,080
2022-07-13	62.200	65.610	60.820	64.150	64.150	13,548,750
2022-07-12	63.960	66.536	63.130	65.030	65.030	14,386,650
2022-07-11	66.150	66.880	63.050	63.230	63.230	11,151,340
2022-07-08	66.800	68.970	64.750	67.020	67.020	16,403,240
2022-07-07	65.130	69.580	64.510	68.630	68.630	13,885,200
2022-07-06	66.600	68.470	64.280	64.970	64.970	11,788,090
2022-07-05	61.840	66.910	60.350	66.730	66.730	14,514,960
2022-07-01	61.950	65.140	61.860	63.900	63.900	15,218,060

← NewerPage 18 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.