Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 62.750 | 63.000 | 59.080 | 61.460 | 61.460 | 16,793,051 |
| 2022-06-29 | 64.770 | 65.722 | 62.410 | 63.840 | 63.840 | 13,450,900 |
| 2022-06-28 | 69.100 | 70.200 | 64.810 | 65.600 | 65.600 | 14,808,180 |
| 2022-06-27 | 70.790 | 71.750 | 66.950 | 69.430 | 69.430 | 14,687,430 |
| 2022-06-24 | 68.220 | 71.010 | 66.830 | 71.000 | 71.000 | 23,357,170 |
| 2022-06-23 | 61.410 | 67.630 | 60.800 | 67.270 | 67.270 | 23,240,170 |
| 2022-06-22 | 59.430 | 62.880 | 59.240 | 60.650 | 60.650 | 15,109,400 |
| 2022-06-21 | 59.720 | 62.614 | 59.450 | 60.520 | 60.520 | 17,100,119 |
| 2022-06-17 | 56.210 | 59.450 | 56.010 | 58.510 | 58.510 | 21,814,811 |
| 2022-06-16 | 60.420 | 61.140 | 56.723 | 57.510 | 57.510 | 22,705,170 |
| 2022-06-15 | 61.170 | 64.427 | 60.470 | 62.910 | 62.910 | 24,356,711 |
| 2022-06-14 | 63.520 | 63.690 | 59.450 | 60.300 | 60.300 | 23,258,520 |
| 2022-06-13 | 66.160 | 68.780 | 62.500 | 62.760 | 62.760 | 26,455,820 |
| 2022-06-10 | 75.860 | 76.240 | 70.230 | 71.870 | 71.870 | 21,307,189 |
| 2022-06-09 | 84.630 | 84.960 | 76.490 | 76.580 | 76.580 | 19,630,721 |
| 2022-06-08 | 84.600 | 87.550 | 83.870 | 84.750 | 84.750 | 12,757,330 |
| 2022-06-07 | 81.880 | 85.200 | 80.250 | 84.600 | 84.600 | 14,313,260 |
| 2022-06-06 | 84.860 | 87.090 | 81.950 | 83.380 | 83.380 | 13,972,740 |
| 2022-06-03 | 85.360 | 86.670 | 82.660 | 83.100 | 83.100 | 13,965,950 |
| 2022-06-02 | 81.520 | 88.849 | 81.400 | 87.440 | 87.440 | 19,120,029 |
| 2022-06-01 | 87.350 | 89.211 | 81.353 | 81.910 | 81.910 | 20,519,250 |
| 2022-05-31 | 90.000 | 90.600 | 85.800 | 87.510 | 87.510 | 19,307,160 |
| 2022-05-27 | 84.290 | 90.990 | 83.500 | 90.520 | 90.520 | 19,837,500 |
| 2022-05-26 | 75.570 | 83.860 | 74.760 | 83.410 | 83.410 | 16,587,510 |
| 2022-05-25 | 75.800 | 78.950 | 74.310 | 77.950 | 77.950 | 17,738,160 |
| 2022-05-24 | 81.400 | 81.620 | 74.160 | 75.880 | 75.880 | 20,583,920 |
| 2022-05-23 | 83.820 | 84.150 | 79.050 | 83.400 | 83.400 | 19,684,109 |
| 2022-05-20 | 88.010 | 90.250 | 78.892 | 83.440 | 83.440 | 22,714,330 |
| 2022-05-19 | 82.900 | 89.919 | 82.085 | 87.140 | 87.140 | 24,086,920 |
| 2022-05-18 | 82.730 | 89.096 | 81.480 | 82.060 | 82.060 | 24,811,369 |
| 2022-05-17 | 82.500 | 85.560 | 78.880 | 84.790 | 84.790 | 21,675,561 |
| 2022-05-16 | 82.270 | 84.690 | 79.310 | 79.700 | 79.700 | 18,879,570 |
| 2022-05-13 | 80.370 | 85.230 | 80.130 | 84.150 | 84.150 | 28,356,480 |
| 2022-05-12 | 68.790 | 78.140 | 65.100 | 75.760 | 75.760 | 35,208,121 |
| 2022-05-11 | 82.970 | 85.150 | 70.330 | 71.220 | 71.220 | 39,549,289 |
| 2022-05-10 | 87.290 | 91.465 | 80.390 | 84.390 | 84.390 | 25,789,590 |
| 2022-05-09 | 93.060 | 93.969 | 80.820 | 83.860 | 83.860 | 31,319,609 |
| 2022-05-06 | 98.670 | 98.680 | 88.557 | 96.190 | 96.190 | 36,801,941 |
| 2022-05-05 | 103.51 | 104.14 | 93.120 | 95.550 | 95.550 | 22,914,529 |
| 2022-05-04 | 102.25 | 107.21 | 93.650 | 106.79 | 106.79 | 25,333,850 |
| 2022-05-03 | 104.16 | 108.00 | 100.48 | 102.33 | 102.33 | 14,675,910 |
| 2022-05-02 | 98.300 | 105.97 | 97.270 | 105.86 | 105.86 | 14,661,670 |
| 2022-04-29 | 103.64 | 110.44 | 99.320 | 99.540 | 99.540 | 13,448,820 |
| 2022-04-28 | 101.54 | 106.00 | 97.390 | 104.64 | 104.64 | 16,650,910 |
| 2022-04-27 | 98.680 | 103.97 | 98.070 | 99.930 | 99.930 | 14,308,630 |
| 2022-04-26 | 105.64 | 105.64 | 99.825 | 100.47 | 100.47 | 12,854,540 |
| 2022-04-25 | 101.87 | 108.30 | 101.87 | 107.38 | 107.38 | 14,059,480 |
| 2022-04-22 | 108.11 | 109.95 | 102.02 | 102.67 | 102.67 | 12,495,260 |
| 2022-04-21 | 117.10 | 119.48 | 106.45 | 107.71 | 107.71 | 14,430,400 |
| 2022-04-20 | 125.21 | 125.21 | 114.50 | 114.52 | 114.52 | 13,309,030 |
| 2022-04-19 | 119.00 | 127.15 | 118.69 | 125.62 | 125.62 | 10,900,430 |
| 2022-04-18 | 120.79 | 121.27 | 115.85 | 119.39 | 119.39 | 10,364,990 |
| 2022-04-14 | 126.03 | 126.46 | 121.13 | 121.31 | 121.31 | 9,447,543 |
| 2022-04-13 | 121.40 | 126.66 | 120.50 | 126.05 | 126.05 | 10,789,100 |
| 2022-04-12 | 126.02 | 130.89 | 121.50 | 122.89 | 122.89 | 15,351,350 |
| 2022-04-11 | 120.28 | 125.73 | 118.92 | 123.08 | 123.08 | 12,964,960 |
| 2022-04-08 | 124.53 | 127.50 | 122.12 | 123.22 | 123.22 | 13,654,110 |
| 2022-04-07 | 128.00 | 132.80 | 120.11 | 125.93 | 125.93 | 19,030,561 |
| 2022-04-06 | 133.73 | 133.95 | 124.60 | 128.77 | 128.77 | 21,077,240 |
| 2022-04-05 | 145.00 | 145.00 | 134.70 | 135.92 | 135.92 | 15,798,830 |
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.