Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 243.39 | 247.57 | 240.34 | 246.43 | 246.43 | 8,467,380 |
| 2021-04-22 | 246.46 | 255.81 | 242.71 | 245.11 | 245.11 | 12,730,800 |
| 2021-04-21 | 243.11 | 251.48 | 240.34 | 245.25 | 245.25 | 9,965,195 |
| 2021-04-20 | 247.59 | 253.00 | 243.68 | 245.50 | 245.50 | 12,580,010 |
| 2021-04-19 | 250.22 | 253.30 | 242.58 | 245.33 | 245.33 | 10,735,490 |
| 2021-04-16 | 263.24 | 263.44 | 254.67 | 256.10 | 256.10 | 8,549,254 |
| 2021-04-15 | 262.85 | 268.41 | 260.74 | 263.08 | 263.08 | 8,944,424 |
| 2021-04-14 | 274.13 | 278.13 | 256.58 | 258.40 | 258.40 | 12,486,380 |
| 2021-04-13 | 267.48 | 275.45 | 266.90 | 273.23 | 273.23 | 10,561,680 |
| 2021-04-12 | 258.19 | 266.96 | 255.85 | 265.20 | 265.20 | 9,051,274 |
| 2021-04-09 | 255.89 | 265.30 | 253.68 | 261.65 | 261.65 | 14,969,050 |
| 2021-04-08 | 248.83 | 258.59 | 248.82 | 258.37 | 258.37 | 15,728,210 |
| 2021-04-07 | 237.51 | 249.90 | 236.00 | 245.12 | 245.12 | 17,012,170 |
| 2021-04-06 | 230.49 | 238.50 | 228.08 | 236.50 | 236.50 | 8,768,483 |
| 2021-04-05 | 231.62 | 233.32 | 224.10 | 229.95 | 229.95 | 7,534,968 |
| 2021-04-01 | 231.26 | 236.46 | 227.57 | 229.51 | 229.51 | 9,260,798 |
| 2021-03-31 | 218.41 | 232.76 | 218.41 | 227.05 | 227.05 | 14,453,740 |
| 2021-03-30 | 204.49 | 214.30 | 202.83 | 212.83 | 212.83 | 9,735,707 |
| 2021-03-29 | 212.00 | 214.39 | 202.93 | 207.18 | 207.18 | 9,695,810 |
| 2021-03-26 | 209.32 | 216.79 | 203.96 | 213.60 | 213.60 | 9,196,199 |
| 2021-03-25 | 204.60 | 211.96 | 202.10 | 208.47 | 208.47 | 12,878,860 |
| 2021-03-24 | 224.30 | 225.90 | 212.16 | 213.51 | 213.51 | 9,262,534 |
| 2021-03-23 | 226.39 | 228.38 | 221.49 | 223.20 | 223.20 | 5,591,488 |
| 2021-03-22 | 225.24 | 230.18 | 221.74 | 226.13 | 226.13 | 6,386,095 |
| 2021-03-19 | 227.19 | 229.40 | 219.52 | 224.84 | 224.84 | 10,480,760 |
| 2021-03-18 | 242.80 | 243.40 | 222.56 | 224.30 | 224.30 | 12,481,350 |
| 2021-03-17 | 235.00 | 248.68 | 232.75 | 246.47 | 246.47 | 10,154,040 |
| 2021-03-16 | 252.26 | 252.50 | 238.67 | 243.36 | 243.36 | 7,491,649 |
| 2021-03-15 | 243.52 | 251.26 | 239.62 | 251.23 | 251.23 | 8,889,573 |
| 2021-03-12 | 232.00 | 242.22 | 230.05 | 242.11 | 242.11 | 8,850,054 |
| 2021-03-11 | 234.97 | 243.49 | 231.01 | 241.72 | 241.72 | 11,727,990 |
| 2021-03-10 | 231.61 | 237.92 | 223.21 | 226.73 | 226.73 | 12,973,060 |
| 2021-03-09 | 215.37 | 226.49 | 211.50 | 225.09 | 225.09 | 14,495,530 |
| 2021-03-08 | 217.71 | 221.63 | 201.00 | 201.87 | 201.87 | 13,488,130 |
| 2021-03-05 | 221.27 | 222.01 | 191.36 | 216.44 | 216.44 | 24,773,609 |
| 2021-03-04 | 228.76 | 232.63 | 210.00 | 218.41 | 218.41 | 18,495,971 |
| 2021-03-03 | 249.00 | 250.95 | 232.01 | 234.20 | 234.20 | 12,151,700 |
| 2021-03-02 | 251.90 | 258.49 | 246.47 | 252.20 | 252.20 | 17,345,760 |
| 2021-03-01 | 238.11 | 241.72 | 232.10 | 241.00 | 241.00 | 8,989,220 |
| 2021-02-26 | 226.32 | 232.78 | 217.40 | 230.03 | 230.03 | 14,913,780 |
| 2021-02-25 | 244.87 | 245.84 | 223.66 | 227.11 | 227.11 | 15,916,270 |
| 2021-02-24 | 243.11 | 246.00 | 230.68 | 237.32 | 237.32 | 26,123,119 |
| 2021-02-23 | 247.55 | 261.30 | 232.50 | 256.59 | 256.59 | 18,971,869 |
| 2021-02-22 | 271.85 | 278.10 | 266.36 | 268.08 | 268.08 | 9,740,392 |
| 2021-02-19 | 275.12 | 280.94 | 273.59 | 276.57 | 276.57 | 7,373,362 |
| 2021-02-18 | 265.49 | 272.79 | 261.85 | 270.85 | 270.85 | 7,236,412 |
| 2021-02-17 | 274.37 | 274.47 | 260.76 | 270.94 | 270.94 | 11,094,330 |
| 2021-02-16 | 277.12 | 283.19 | 272.32 | 276.02 | 276.02 | 9,193,550 |
| 2021-02-12 | 265.15 | 273.84 | 262.53 | 272.75 | 272.75 | 6,780,809 |
| 2021-02-11 | 262.00 | 269.67 | 258.50 | 265.93 | 265.93 | 10,214,070 |
| 2021-02-10 | 259.77 | 263.15 | 252.75 | 257.49 | 257.49 | 8,644,634 |
| 2021-02-09 | 256.58 | 262.57 | 250.55 | 258.12 | 258.12 | 10,815,080 |
| 2021-02-08 | 245.08 | 264.27 | 244.00 | 259.97 | 259.97 | 17,149,920 |
| 2021-02-05 | 238.00 | 240.57 | 235.27 | 240.38 | 240.38 | 5,090,772 |
| 2021-02-04 | 233.53 | 239.31 | 231.07 | 237.72 | 237.72 | 8,893,436 |
| 2021-02-03 | 228.50 | 234.57 | 221.88 | 227.94 | 227.94 | 5,193,375 |
| 2021-02-02 | 225.19 | 230.22 | 221.99 | 227.63 | 227.63 | 6,545,320 |
| 2021-02-01 | 215.81 | 223.01 | 213.44 | 221.94 | 221.94 | 7,849,340 |
| 2021-01-29 | 224.97 | 225.90 | 212.58 | 215.96 | 215.96 | 9,383,862 |
| 2021-01-28 | 208.72 | 222.58 | 206.56 | 219.91 | 219.91 | 12,500,800 |
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.