Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | 239.30 | 243.53 | 238.67 | 242.73 | 242.73 | 5,422,801 |
| 2021-10-12 | 237.75 | 240.32 | 234.08 | 237.41 | 237.41 | 5,800,287 |
| 2021-10-11 | 238.49 | 240.72 | 232.00 | 232.33 | 232.33 | 7,632,272 |
| 2021-10-08 | 249.30 | 251.44 | 238.12 | 238.49 | 238.49 | 8,488,297 |
| 2021-10-07 | 246.09 | 251.65 | 244.92 | 249.16 | 249.16 | 9,170,897 |
| 2021-10-06 | 231.97 | 241.00 | 231.33 | 239.12 | 239.12 | 7,079,553 |
| 2021-10-05 | 226.91 | 239.14 | 226.26 | 235.98 | 235.98 | 9,928,190 |
| 2021-10-04 | 235.61 | 236.29 | 222.92 | 226.25 | 226.25 | 12,376,670 |
| 2021-10-01 | 239.44 | 242.05 | 236.88 | 239.29 | 239.29 | 5,934,560 |
| 2021-09-30 | 236.69 | 243.27 | 236.27 | 239.84 | 239.84 | 5,474,019 |
| 2021-09-29 | 245.52 | 246.24 | 235.22 | 236.04 | 236.04 | 7,323,712 |
| 2021-09-28 | 252.51 | 252.85 | 241.62 | 242.70 | 242.70 | 11,052,230 |
| 2021-09-27 | 258.10 | 259.86 | 255.79 | 258.11 | 258.11 | 4,683,153 |
| 2021-09-24 | 263.99 | 264.97 | 257.91 | 262.50 | 262.50 | 6,958,900 |
| 2021-09-23 | 263.49 | 268.17 | 262.70 | 266.72 | 266.72 | 7,837,891 |
| 2021-09-22 | 253.00 | 261.79 | 252.29 | 261.07 | 261.07 | 6,270,964 |
| 2021-09-21 | 252.82 | 254.10 | 249.83 | 251.30 | 251.30 | 4,658,653 |
| 2021-09-20 | 245.33 | 251.72 | 244.61 | 250.23 | 250.23 | 5,861,465 |
| 2021-09-17 | 256.06 | 257.27 | 252.38 | 255.79 | 255.79 | 5,893,621 |
| 2021-09-16 | 248.80 | 255.49 | 247.48 | 255.09 | 255.09 | 5,795,078 |
| 2021-09-15 | 247.73 | 248.90 | 245.07 | 248.80 | 248.80 | 4,092,159 |
| 2021-09-14 | 249.10 | 253.42 | 245.68 | 247.05 | 247.05 | 4,940,366 |
| 2021-09-13 | 248.74 | 248.84 | 237.91 | 246.68 | 246.68 | 7,879,068 |
| 2021-09-10 | 253.01 | 254.75 | 247.38 | 247.90 | 247.90 | 6,509,321 |
| 2021-09-09 | 256.00 | 258.63 | 251.38 | 251.54 | 251.54 | 5,606,223 |
| 2021-09-08 | 264.76 | 265.00 | 251.73 | 254.72 | 254.72 | 10,481,770 |
| 2021-09-07 | 270.08 | 270.45 | 263.75 | 265.83 | 265.83 | 5,679,829 |
| 2021-09-03 | 266.54 | 270.63 | 263.68 | 269.74 | 269.74 | 4,908,525 |
| 2021-09-02 | 272.37 | 274.37 | 265.47 | 265.94 | 265.94 | 5,224,640 |
| 2021-09-01 | 269.01 | 273.15 | 267.94 | 268.25 | 268.25 | 3,941,962 |
| 2021-08-31 | 273.50 | 276.14 | 266.26 | 268.07 | 268.07 | 6,309,250 |
| 2021-08-30 | 271.00 | 273.87 | 268.50 | 271.92 | 271.92 | 6,348,103 |
| 2021-08-27 | 262.00 | 270.48 | 261.62 | 268.01 | 268.01 | 4,646,212 |
| 2021-08-26 | 268.00 | 268.00 | 260.94 | 262.13 | 262.13 | 4,314,383 |
| 2021-08-25 | 269.53 | 270.33 | 266.22 | 267.57 | 267.57 | 3,428,707 |
| 2021-08-24 | 272.40 | 274.19 | 269.13 | 270.17 | 270.17 | 4,258,055 |
| 2021-08-23 | 267.71 | 273.50 | 267.07 | 270.44 | 270.44 | 6,071,292 |
| 2021-08-20 | 257.14 | 263.50 | 257.09 | 263.05 | 263.05 | 4,749,643 |
| 2021-08-19 | 256.84 | 260.48 | 254.14 | 257.35 | 257.35 | 5,121,004 |
| 2021-08-18 | 261.54 | 266.67 | 259.08 | 259.66 | 259.66 | 4,705,093 |
| 2021-08-17 | 260.98 | 264.25 | 257.91 | 260.88 | 260.88 | 5,707,835 |
| 2021-08-16 | 266.35 | 267.38 | 257.60 | 263.40 | 263.40 | 6,550,548 |
| 2021-08-13 | 269.95 | 271.91 | 266.46 | 267.88 | 267.88 | 4,267,542 |
| 2021-08-12 | 270.45 | 272.84 | 265.55 | 268.59 | 268.59 | 5,215,901 |
| 2021-08-11 | 277.76 | 281.34 | 269.62 | 271.09 | 271.09 | 8,018,190 |
| 2021-08-10 | 280.01 | 283.59 | 272.64 | 273.08 | 273.08 | 6,694,815 |
| 2021-08-09 | 272.99 | 286.52 | 270.63 | 279.73 | 279.73 | 10,561,690 |
| 2021-08-06 | 279.51 | 285.86 | 273.10 | 275.10 | 275.10 | 9,490,663 |
| 2021-08-05 | 265.60 | 289.23 | 264.77 | 281.81 | 281.81 | 19,413,650 |
| 2021-08-04 | 268.00 | 268.39 | 261.00 | 266.42 | 266.42 | 10,241,440 |
| 2021-08-03 | 270.43 | 274.95 | 261.75 | 269.49 | 269.49 | 21,445,070 |
| 2021-08-02 | 247.93 | 280.88 | 247.01 | 272.38 | 272.38 | 45,730,621 |
| 2021-07-30 | 249.28 | 254.36 | 244.35 | 247.26 | 247.26 | 7,566,513 |
| 2021-07-29 | 255.51 | 261.83 | 254.53 | 255.28 | 255.28 | 4,713,837 |
| 2021-07-28 | 254.03 | 259.87 | 250.77 | 258.61 | 258.61 | 4,698,860 |
| 2021-07-27 | 261.28 | 261.86 | 245.06 | 251.73 | 251.73 | 7,828,102 |
| 2021-07-26 | 264.97 | 265.74 | 260.40 | 261.99 | 261.99 | 5,928,282 |
| 2021-07-23 | 261.85 | 267.77 | 261.28 | 264.00 | 264.00 | 6,374,083 |
| 2021-07-22 | 256.93 | 262.57 | 256.50 | 260.59 | 260.59 | 6,660,077 |
| 2021-07-21 | 246.28 | 258.50 | 244.80 | 257.25 | 257.25 | 9,068,901 |
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.