Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-20 | 234.61 | 247.69 | 232.20 | 246.47 | 246.47 | 8,851,602 |
| 2021-07-19 | 231.91 | 234.02 | 225.28 | 233.69 | 233.69 | 7,309,999 |
| 2021-07-16 | 238.70 | 241.77 | 234.40 | 237.52 | 237.52 | 7,879,883 |
| 2021-07-15 | 239.83 | 241.62 | 233.11 | 235.16 | 235.16 | 7,143,467 |
| 2021-07-14 | 244.35 | 246.19 | 238.48 | 239.00 | 239.00 | 6,188,270 |
| 2021-07-13 | 243.35 | 247.49 | 239.84 | 241.43 | 241.43 | 6,304,526 |
| 2021-07-12 | 243.58 | 247.22 | 241.78 | 243.35 | 243.35 | 5,722,683 |
| 2021-07-09 | 239.00 | 241.96 | 235.56 | 241.89 | 241.89 | 5,404,636 |
| 2021-07-08 | 238.75 | 239.00 | 230.60 | 235.90 | 235.90 | 7,683,000 |
| 2021-07-07 | 250.00 | 254.78 | 244.31 | 244.64 | 244.64 | 7,238,276 |
| 2021-07-06 | 241.31 | 249.37 | 241.31 | 246.70 | 246.70 | 6,252,170 |
| 2021-07-02 | 243.00 | 245.41 | 239.36 | 241.08 | 241.08 | 4,403,474 |
| 2021-07-01 | 242.82 | 245.05 | 237.80 | 241.85 | 241.85 | 5,627,948 |
| 2021-06-30 | 248.08 | 248.79 | 243.34 | 243.80 | 243.80 | 6,655,458 |
| 2021-06-29 | 247.84 | 251.91 | 246.14 | 248.87 | 248.87 | 6,186,846 |
| 2021-06-28 | 241.70 | 247.73 | 241.70 | 246.60 | 246.60 | 7,372,311 |
| 2021-06-25 | 243.19 | 244.87 | 237.15 | 239.94 | 239.94 | 7,614,834 |
| 2021-06-24 | 244.30 | 248.90 | 243.01 | 244.15 | 244.15 | 8,165,694 |
| 2021-06-23 | 236.90 | 243.00 | 236.86 | 238.70 | 238.70 | 8,165,471 |
| 2021-06-22 | 232.89 | 236.28 | 229.81 | 235.97 | 235.97 | 6,748,942 |
| 2021-06-21 | 234.91 | 235.66 | 228.82 | 233.89 | 233.89 | 6,628,926 |
| 2021-06-18 | 235.03 | 239.96 | 233.00 | 237.05 | 237.05 | 8,518,347 |
| 2021-06-17 | 223.79 | 237.84 | 223.59 | 236.13 | 236.13 | 10,830,220 |
| 2021-06-16 | 226.15 | 229.12 | 220.11 | 225.11 | 225.11 | 9,148,966 |
| 2021-06-15 | 231.15 | 233.21 | 226.00 | 227.75 | 227.75 | 9,437,416 |
| 2021-06-14 | 223.05 | 231.45 | 221.64 | 230.95 | 230.95 | 11,591,730 |
| 2021-06-11 | 218.10 | 222.79 | 218.00 | 219.34 | 219.34 | 7,533,159 |
| 2021-06-10 | 211.01 | 217.63 | 209.80 | 217.14 | 217.14 | 7,575,807 |
| 2021-06-09 | 216.93 | 217.95 | 210.06 | 210.21 | 210.21 | 6,817,943 |
| 2021-06-08 | 218.00 | 221.41 | 212.21 | 214.12 | 214.12 | 6,074,024 |
| 2021-06-07 | 214.25 | 217.31 | 211.65 | 216.95 | 216.95 | 5,770,770 |
| 2021-06-04 | 212.51 | 218.28 | 211.74 | 213.69 | 213.69 | 8,988,498 |
| 2021-06-03 | 218.87 | 219.94 | 211.25 | 211.43 | 211.43 | 7,255,738 |
| 2021-06-02 | 221.33 | 224.88 | 219.49 | 220.41 | 220.41 | 7,147,510 |
| 2021-06-01 | 223.54 | 227.07 | 218.58 | 221.95 | 221.95 | 6,902,884 |
| 2021-05-28 | 221.88 | 225.90 | 221.65 | 222.52 | 222.52 | 6,779,787 |
| 2021-05-27 | 222.38 | 223.39 | 217.66 | 220.90 | 220.90 | 8,555,693 |
| 2021-05-26 | 218.04 | 223.83 | 215.80 | 222.34 | 222.34 | 11,914,390 |
| 2021-05-25 | 212.07 | 219.09 | 211.77 | 216.20 | 216.20 | 14,778,970 |
| 2021-05-24 | 202.17 | 212.80 | 197.30 | 210.95 | 210.95 | 13,214,990 |
| 2021-05-21 | 207.00 | 208.90 | 199.62 | 200.01 | 200.01 | 9,250,344 |
| 2021-05-20 | 202.59 | 206.69 | 202.20 | 204.91 | 204.91 | 8,336,519 |
| 2021-05-19 | 193.80 | 200.85 | 192.21 | 200.11 | 200.11 | 16,413,289 |
| 2021-05-18 | 202.50 | 209.73 | 199.73 | 203.16 | 203.16 | 10,087,960 |
| 2021-05-17 | 205.00 | 205.00 | 195.55 | 202.92 | 202.92 | 12,112,680 |
| 2021-05-14 | 200.28 | 208.30 | 198.17 | 207.85 | 207.85 | 11,497,780 |
| 2021-05-13 | 208.20 | 211.50 | 192.29 | 197.13 | 197.13 | 21,397,109 |
| 2021-05-12 | 215.30 | 218.76 | 205.60 | 206.67 | 206.67 | 11,778,330 |
| 2021-05-11 | 205.89 | 221.78 | 205.69 | 220.65 | 220.65 | 13,676,090 |
| 2021-05-10 | 229.62 | 230.00 | 216.01 | 216.43 | 216.43 | 13,256,920 |
| 2021-05-07 | 240.09 | 241.70 | 231.18 | 233.35 | 233.35 | 14,836,330 |
| 2021-05-06 | 235.21 | 235.35 | 216.70 | 223.96 | 223.96 | 14,759,100 |
| 2021-05-05 | 237.50 | 240.20 | 229.80 | 231.87 | 231.87 | 6,660,953 |
| 2021-05-04 | 238.83 | 240.19 | 228.62 | 231.19 | 231.19 | 9,123,591 |
| 2021-05-03 | 246.60 | 249.42 | 241.79 | 243.68 | 243.68 | 5,268,790 |
| 2021-04-30 | 244.24 | 249.96 | 243.39 | 244.82 | 244.82 | 6,188,255 |
| 2021-04-29 | 257.36 | 259.88 | 245.01 | 247.76 | 247.76 | 6,592,836 |
| 2021-04-28 | 253.00 | 258.97 | 249.40 | 254.20 | 254.20 | 6,140,714 |
| 2021-04-27 | 256.96 | 260.81 | 253.40 | 253.79 | 253.79 | 6,791,542 |
| 2021-04-26 | 248.27 | 256.97 | 246.30 | 255.77 | 255.77 | 8,494,373 |
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.