Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	166.49	167.40	152.43	154.88	154.88	14,948,430
2020-10-29	170.08	172.08	168.11	169.86	169.86	4,431,756
2020-10-28	166.59	168.94	164.45	167.13	167.13	5,420,308
2020-10-27	175.31	176.26	169.26	171.02	171.02	6,937,558
2020-10-26	175.01	176.86	166.77	169.89	169.89	6,489,402
2020-10-23	177.50	177.79	173.34	176.77	176.77	4,167,570
2020-10-22	178.50	181.98	173.61	175.93	175.93	6,681,642
2020-10-21	183.55	184.74	175.59	177.82	177.82	10,477,240
2020-10-20	188.10	189.70	184.33	185.74	185.74	4,875,972
2020-10-19	188.11	191.40	185.91	186.96	186.96	5,454,020
2020-10-16	191.68	192.84	184.70	186.35	186.35	5,299,708
2020-10-15	182.60	188.68	181.20	188.60	188.60	6,818,697
2020-10-14	191.59	193.44	185.11	187.49	187.49	6,176,616
2020-10-13	186.81	191.36	186.00	190.47	190.47	6,399,879
2020-10-12	190.68	191.94	184.26	185.17	185.17	7,964,706
2020-10-09	185.12	188.74	183.73	187.28	187.28	6,719,664
2020-10-08	183.18	185.37	181.72	183.50	183.50	7,133,438
2020-10-07	180.61	182.75	179.02	180.18	180.18	7,119,275
2020-10-06	180.13	182.24	172.61	175.34	175.34	12,543,960
2020-10-05	172.43	181.89	171.50	180.92	180.92	16,666,740
2020-10-02	164.05	171.24	163.80	169.61	169.61	11,160,160
2020-10-01	166.14	168.61	164.58	168.49	168.49	6,723,499
2020-09-30	164.47	166.19	161.23	162.55	162.55	6,561,202
2020-09-29	164.00	167.56	163.13	164.81	164.81	12,088,370
2020-09-28	160.49	164.50	158.23	160.76	160.76	10,287,140
2020-09-25	153.06	158.98	151.75	157.72	157.72	8,782,784
2020-09-24	151.01	155.92	148.00	152.31	152.31	13,213,850
2020-09-23	155.87	157.98	147.80	149.59	149.59	8,866,980
2020-09-22	152.82	156.34	148.59	155.59	155.59	11,189,710
2020-09-21	140.42	151.98	139.31	151.12	151.12	12,662,660
2020-09-18	147.37	149.13	141.64	145.01	145.01	8,886,573
2020-09-17	146.27	147.69	142.24	145.64	145.64	11,972,190
2020-09-16	155.20	159.00	149.88	151.05	151.05	10,207,730
2020-09-15	146.13	158.50	146.13	154.50	154.50	18,549,990
2020-09-14	140.07	145.40	138.81	144.40	144.40	7,754,847
2020-09-11	143.91	143.91	134.26	137.45	137.45	8,428,436
2020-09-10	147.02	148.55	139.82	141.07	141.07	6,711,455
2020-09-09	145.65	145.65	139.25	144.21	144.21	9,463,558
2020-09-08	137.01	146.14	136.89	139.11	139.11	10,681,380
2020-09-04	149.63	152.22	134.00	146.39	146.39	17,995,160
2020-09-03	157.00	157.23	149.51	152.86	152.86	16,421,240
2020-09-02	170.60	170.61	158.11	162.88	162.88	11,214,780
2020-09-01	164.81	170.46	162.00	166.66	166.66	12,318,670
2020-08-31	157.00	160.77	156.02	159.56	159.56	7,630,240
2020-08-28	159.15	159.15	154.06	155.93	155.93	6,296,358
2020-08-27	156.87	161.54	155.50	155.61	155.61	11,617,220
2020-08-26	156.09	158.69	151.73	153.74	153.74	7,689,908
2020-08-25	151.80	155.74	149.00	155.00	155.00	6,429,420
2020-08-24	159.00	159.00	150.98	151.79	151.79	8,807,667
2020-08-21	156.40	159.47	153.12	155.10	155.10	8,630,546
2020-08-20	150.17	158.10	149.82	155.86	155.86	12,428,090
2020-08-19	151.22	152.36	148.56	150.37	150.37	6,539,856
2020-08-18	151.97	153.19	147.41	151.04	151.04	8,523,389
2020-08-17	144.49	153.68	143.18	152.48	152.48	13,280,510
2020-08-14	143.89	144.00	139.73	141.96	141.96	6,654,720
2020-08-13	140.90	145.51	140.20	143.19	143.19	9,834,960
2020-08-12	140.01	143.42	137.69	139.02	139.02	10,603,820
2020-08-11	137.94	142.95	135.03	138.25	138.25	13,157,140
2020-08-10	147.53	147.82	138.66	139.34	139.34	13,066,330
2020-08-07	151.51	153.84	143.35	147.22	147.22	15,577,280

← NewerPage 26 of 46 · 2,746 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.