Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 140.62 | 148.36 | 138.09 | 144.66 | 144.66 | 16,244,220 |
| 2022-01-05 | 155.00 | 156.45 | 143.31 | 143.49 | 143.49 | 17,546,230 |
| 2022-01-04 | 163.50 | 163.89 | 151.02 | 156.33 | 156.33 | 14,768,490 |
| 2022-01-03 | 162.87 | 165.20 | 159.31 | 164.03 | 164.03 | 7,323,995 |
| 2021-12-31 | 164.00 | 165.33 | 161.39 | 161.51 | 161.51 | 6,448,481 |
| 2021-12-30 | 161.56 | 168.63 | 161.27 | 165.34 | 165.34 | 6,656,720 |
| 2021-12-29 | 164.10 | 164.90 | 158.50 | 161.85 | 161.85 | 7,021,935 |
| 2021-12-28 | 168.50 | 169.24 | 162.88 | 163.67 | 163.67 | 6,570,549 |
| 2021-12-27 | 168.15 | 171.40 | 167.50 | 168.48 | 168.48 | 5,477,234 |
| 2021-12-23 | 166.36 | 168.80 | 164.59 | 167.71 | 167.71 | 6,668,618 |
| 2021-12-22 | 167.08 | 171.84 | 164.76 | 167.38 | 167.38 | 7,471,031 |
| 2021-12-21 | 160.87 | 171.89 | 159.41 | 170.47 | 170.47 | 10,771,040 |
| 2021-12-20 | 162.99 | 163.57 | 157.57 | 158.30 | 158.30 | 9,387,784 |
| 2021-12-17 | 161.07 | 168.87 | 158.38 | 167.06 | 167.06 | 12,713,740 |
| 2021-12-16 | 175.26 | 176.91 | 163.85 | 165.88 | 165.88 | 10,913,700 |
| 2021-12-15 | 169.95 | 174.96 | 162.96 | 173.80 | 173.80 | 11,626,540 |
| 2021-12-14 | 170.30 | 175.90 | 168.61 | 170.72 | 170.72 | 8,982,805 |
| 2021-12-13 | 179.11 | 181.10 | 171.81 | 175.44 | 175.44 | 10,548,030 |
| 2021-12-10 | 187.51 | 189.87 | 179.69 | 181.32 | 181.32 | 7,956,449 |
| 2021-12-09 | 191.51 | 194.53 | 185.40 | 186.75 | 186.75 | 6,251,253 |
| 2021-12-08 | 190.00 | 195.28 | 185.80 | 194.78 | 194.78 | 8,883,664 |
| 2021-12-07 | 187.98 | 192.89 | 187.17 | 189.51 | 189.51 | 10,652,870 |
| 2021-12-06 | 176.87 | 180.17 | 170.75 | 179.72 | 179.72 | 11,654,100 |
| 2021-12-03 | 192.66 | 192.89 | 174.34 | 181.31 | 181.31 | 19,166,051 |
| 2021-12-02 | 191.18 | 195.52 | 185.28 | 192.15 | 192.15 | 16,858,561 |
| 2021-12-01 | 210.19 | 211.61 | 193.93 | 194.50 | 194.50 | 13,430,430 |
| 2021-11-30 | 214.88 | 217.75 | 206.00 | 208.33 | 208.33 | 10,092,550 |
| 2021-11-29 | 220.46 | 220.60 | 209.05 | 212.87 | 212.87 | 5,575,358 |
| 2021-11-26 | 211.01 | 215.65 | 209.27 | 212.08 | 212.08 | 3,687,232 |
| 2021-11-24 | 207.31 | 217.09 | 207.31 | 215.65 | 215.65 | 6,910,333 |
| 2021-11-23 | 209.86 | 214.70 | 205.41 | 210.55 | 210.55 | 9,836,508 |
| 2021-11-22 | 222.71 | 224.57 | 205.28 | 211.31 | 211.31 | 15,737,620 |
| 2021-11-19 | 228.63 | 229.99 | 224.09 | 225.14 | 225.14 | 7,451,097 |
| 2021-11-18 | 234.69 | 237.82 | 228.11 | 230.35 | 230.35 | 5,396,129 |
| 2021-11-17 | 238.85 | 241.50 | 229.69 | 231.85 | 231.85 | 5,185,119 |
| 2021-11-16 | 231.30 | 238.90 | 230.40 | 238.47 | 238.47 | 5,690,782 |
| 2021-11-15 | 229.00 | 238.60 | 228.80 | 233.02 | 233.02 | 6,501,806 |
| 2021-11-12 | 228.20 | 229.76 | 226.51 | 227.30 | 227.30 | 5,668,986 |
| 2021-11-11 | 231.01 | 231.22 | 225.65 | 226.51 | 226.51 | 4,699,475 |
| 2021-11-10 | 230.00 | 234.69 | 225.25 | 227.21 | 227.21 | 7,326,827 |
| 2021-11-09 | 238.40 | 240.90 | 229.72 | 230.78 | 230.78 | 7,280,613 |
| 2021-11-08 | 237.99 | 241.42 | 234.15 | 236.77 | 236.77 | 7,458,695 |
| 2021-11-05 | 247.64 | 255.95 | 237.08 | 237.38 | 237.38 | 15,227,990 |
| 2021-11-04 | 252.64 | 253.32 | 244.55 | 247.46 | 247.46 | 10,195,340 |
| 2021-11-03 | 249.40 | 252.82 | 248.23 | 252.48 | 252.48 | 4,205,636 |
| 2021-11-02 | 253.04 | 255.22 | 247.40 | 249.01 | 249.01 | 5,465,929 |
| 2021-11-01 | 255.12 | 255.54 | 251.12 | 255.04 | 255.04 | 4,426,630 |
| 2021-10-29 | 258.16 | 258.75 | 253.98 | 254.50 | 254.50 | 4,093,759 |
| 2021-10-28 | 257.19 | 261.61 | 254.67 | 261.33 | 261.33 | 4,912,935 |
| 2021-10-27 | 261.92 | 262.31 | 252.28 | 253.02 | 253.02 | 6,305,703 |
| 2021-10-26 | 263.03 | 270.16 | 259.06 | 263.39 | 263.39 | 7,089,469 |
| 2021-10-25 | 252.55 | 262.41 | 252.53 | 262.00 | 262.00 | 5,747,711 |
| 2021-10-22 | 259.88 | 262.00 | 251.94 | 253.06 | 253.06 | 7,656,210 |
| 2021-10-21 | 255.54 | 265.65 | 253.60 | 265.08 | 265.08 | 7,003,131 |
| 2021-10-20 | 257.89 | 260.38 | 253.02 | 255.35 | 255.35 | 4,695,141 |
← NewerPage 21 of 21 · 1,255 trading days
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.