Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	204.01	209.35	197.70	202.46	202.46	10,892,750
2021-01-26	217.09	219.00	208.71	209.17	209.17	10,039,510
2021-01-25	225.00	225.94	209.75	216.64	216.64	11,328,130
2021-01-22	219.00	222.91	217.71	222.88	222.88	6,867,511
2021-01-21	227.00	227.50	218.20	219.62	219.62	10,472,440
2021-01-20	230.12	230.88	225.50	226.65	226.65	6,012,419
2021-01-19	231.07	231.59	223.25	227.26	227.26	6,505,627
2021-01-15	233.63	236.43	225.58	227.75	227.75	7,049,176
2021-01-14	233.90	238.76	229.59	232.79	232.79	6,706,528
2021-01-13	228.95	234.82	226.80	230.92	230.92	7,601,353
2021-01-12	228.51	229.33	223.72	227.52	227.52	8,452,892
2021-01-11	231.61	232.74	225.30	225.50	225.50	14,107,530
2021-01-08	244.35	246.49	237.18	241.45	241.45	9,102,059
2021-01-07	232.52	240.40	231.50	239.48	239.48	10,214,210
2021-01-06	223.41	233.50	223.16	226.89	226.89	12,003,500
2021-01-05	219.42	230.34	219.00	229.75	229.75	9,699,380
2021-01-04	222.50	225.98	216.00	221.16	221.16	9,838,438
2020-12-31	217.71	219.45	214.42	217.64	217.64	6,872,354
2020-12-30	215.94	221.51	214.07	221.04	221.04	9,836,969
2020-12-29	223.88	224.59	208.81	214.00	214.00	15,453,080
2020-12-28	232.38	232.95	219.65	223.34	223.34	11,640,020
2020-12-24	234.23	236.00	225.90	228.28	228.28	8,411,200
2020-12-23	241.36	241.82	230.58	230.68	230.68	13,482,700
2020-12-22	236.50	243.38	236.00	241.58	241.58	9,440,011
2020-12-21	236.09	241.85	232.26	233.50	233.50	11,155,410
2020-12-18	235.00	236.37	231.10	235.45	235.45	8,099,521
2020-12-17	230.00	237.09	227.70	230.74	230.74	10,440,070
2020-12-16	223.86	227.96	220.03	227.08	227.08	8,216,471
2020-12-15	218.42	221.72	216.73	219.99	219.99	5,713,631
2020-12-14	218.01	220.43	214.50	215.86	215.86	7,379,020
2020-12-11	218.26	222.20	213.17	216.59	216.59	7,914,599
2020-12-10	205.39	217.61	203.57	217.25	217.25	7,919,206
2020-12-09	213.96	220.50	205.01	207.04	207.04	11,133,020
2020-12-08	213.33	213.90	208.25	213.01	213.01	5,373,248
2020-12-07	209.79	213.66	208.25	212.58	212.58	5,895,304
2020-12-04	206.29	209.75	203.58	208.15	208.15	6,566,152
2020-12-03	207.00	208.69	204.05	205.53	205.53	6,918,231
2020-12-02	200.13	204.06	195.13	202.00	202.00	10,483,650
2020-12-01	212.56	212.95	200.50	203.00	203.00	10,814,390
2020-11-30	213.00	213.54	200.23	210.96	210.96	14,091,110
2020-11-27	215.00	215.00	205.90	212.52	212.52	6,525,960
2020-11-25	207.45	214.52	204.57	212.92	212.92	12,948,070
2020-11-24	208.00	208.04	199.55	202.90	202.90	12,288,950
2020-11-23	200.11	209.36	199.27	207.78	207.78	12,509,640
2020-11-20	193.69	200.99	191.55	195.97	195.97	10,935,080
2020-11-19	190.78	194.01	185.74	191.66	191.66	12,280,090
2020-11-18	187.49	187.50	182.27	185.54	185.54	5,627,316
2020-11-17	180.12	190.74	180.12	187.90	187.90	11,140,670
2020-11-16	175.83	179.22	173.01	179.16	179.16	7,428,200
2020-11-13	180.60	180.90	175.50	177.19	177.19	6,965,709
2020-11-12	184.26	185.19	177.00	178.51	178.51	9,151,584
2020-11-11	179.65	184.00	177.70	183.42	183.42	9,040,818
2020-11-10	182.37	183.46	167.11	172.00	172.00	14,840,000
2020-11-09	191.31	197.00	181.83	184.08	184.08	14,985,960
2020-11-06	185.24	201.33	182.99	198.08	198.08	27,088,289
2020-11-05	177.10	177.29	172.65	175.23	175.23	15,519,730
2020-11-04	166.38	171.36	162.15	171.29	171.29	7,760,592
2020-11-03	153.22	161.05	151.10	158.21	158.21	8,001,436
2020-11-02	158.00	161.24	152.10	155.23	155.23	8,753,566
2020-10-30	166.49	167.40	152.43	154.88	154.88	14,948,430

← NewerPage 25 of 46 · 2,745 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.