Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	136.85	145.58	135.75	145.19	145.19	15,678,260
2022-04-01	136.50	138.41	131.73	133.62	133.62	15,216,100
2022-03-31	139.52	140.50	135.48	135.60	135.60	13,569,580
2022-03-30	147.01	147.62	137.68	140.10	140.10	20,231,850
2022-03-29	141.00	149.00	137.91	146.84	146.84	21,939,471
2022-03-28	132.00	138.88	131.74	138.12	138.12	19,074,010
2022-03-25	135.51	136.20	127.23	130.33	130.33	13,467,030
2022-03-24	136.43	137.73	129.81	135.06	135.06	16,790,061
2022-03-23	138.83	142.89	134.35	135.40	135.40	18,069,900
2022-03-22	133.66	146.79	133.57	141.79	141.79	27,938,471
2022-03-21	138.36	139.73	129.64	134.82	134.82	30,703,539
2022-03-18	126.69	142.94	125.60	140.64	140.64	39,354,180
2022-03-17	114.78	128.32	113.30	127.96	127.96	31,316,939
2022-03-16	105.56	116.38	105.26	116.05	116.05	25,527,240
2022-03-15	95.710	103.89	94.870	103.09	103.09	17,524,039
2022-03-14	100.03	102.07	92.720	94.850	94.850	22,494,570
2022-03-11	109.88	110.68	101.70	101.93	101.93	13,636,540
2022-03-10	110.35	110.58	104.64	108.87	108.87	15,651,080
2022-03-09	103.99	113.82	103.39	111.92	111.92	27,721,850
2022-03-08	96.710	105.15	93.300	100.62	100.62	25,280,920
2022-03-07	107.17	108.08	95.420	97.510	97.510	29,481,410
2022-03-04	116.68	119.71	105.07	106.52	106.52	23,149,279
2022-03-03	123.13	123.64	113.08	114.22	114.22	18,089,150
2022-03-02	124.93	125.53	118.76	124.26	124.26	18,998,510
2022-03-01	126.55	131.49	124.36	126.06	126.06	25,688,199
2022-02-28	118.31	131.95	118.31	127.50	127.50	52,481,680
2022-02-25	114.90	120.70	109.30	119.82	119.82	64,569,102
2022-02-24	83.080	96.163	82.720	94.990	94.990	31,915,051
2022-02-23	94.660	95.200	88.570	88.720	88.720	18,330,811
2022-02-22	95.770	99.450	93.130	93.910	93.910	16,625,699
2022-02-18	103.62	103.89	96.830	97.720	97.720	20,520,500
2022-02-17	110.24	110.78	103.36	104.02	104.02	12,975,370
2022-02-16	113.95	113.95	108.87	109.00	109.00	17,971,461
2022-02-15	113.02	115.37	110.27	115.21	115.21	16,898,990
2022-02-14	107.79	116.36	106.63	111.64	111.64	22,821,529
2022-02-11	112.59	118.04	106.87	107.88	107.88	31,484,590
2022-02-10	109.25	119.00	107.30	108.94	108.94	26,289,570
2022-02-09	104.81	112.90	104.61	112.84	112.84	24,064,650
2022-02-08	101.91	103.77	99.500	102.29	102.29	20,091,490
2022-02-07	106.86	108.99	101.81	102.81	102.81	24,622,301
2022-02-04	102.49	110.20	99.810	108.87	108.87	18,824,689
2022-02-03	107.00	109.65	100.04	101.50	101.50	29,660,721
2022-02-02	118.63	120.61	111.53	114.04	114.04	26,703,221
2022-02-01	128.50	130.73	121.05	127.61	127.61	17,461,850
2022-01-31	112.86	122.32	112.68	122.29	122.29	14,373,970
2022-01-28	104.95	111.18	101.75	110.38	110.38	16,820,260
2022-01-27	107.84	111.12	103.73	105.64	105.64	21,500,680
2022-01-26	119.01	121.91	110.60	111.00	111.00	15,188,050
2022-01-25	114.05	118.99	109.56	115.30	115.30	16,983,699
2022-01-24	113.50	117.46	102.00	117.30	117.30	30,492,949
2022-01-21	125.89	127.61	117.81	118.10	118.10	14,992,610
2022-01-20	128.22	135.70	127.08	127.58	127.58	13,835,500
2022-01-19	129.01	132.74	127.25	128.14	128.14	25,601,900
2022-01-18	130.03	137.09	128.23	130.00	130.00	14,219,830
2022-01-14	135.00	138.66	129.31	133.29	133.29	19,694,020
2022-01-13	147.47	148.35	136.10	136.95	136.95	10,133,100
2022-01-12	150.70	152.70	145.34	145.47	145.47	9,341,606
2022-01-11	142.19	151.50	141.84	148.43	148.43	10,880,710
2022-01-10	139.65	144.62	133.13	144.48	144.48	15,594,380
2022-01-07	143.25	148.52	141.19	141.54	141.54	9,426,004

← NewerPage 20 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.