Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	149.76	155.89	149.12	154.00	154.00	19,352,779
2020-08-05	153.16	158.43	146.20	146.55	146.55	39,629,711
2020-08-04	135.88	137.80	133.60	136.83	136.83	10,870,280
2020-08-03	130.26	136.14	130.26	134.80	134.80	11,472,570
2020-07-31	131.34	131.90	127.36	129.85	129.85	8,606,777
2020-07-30	128.54	131.37	125.33	129.13	129.13	10,192,330
2020-07-29	125.14	128.95	124.90	128.55	128.55	8,693,399
2020-07-28	125.20	127.53	123.32	123.51	123.51	7,126,066
2020-07-27	124.62	126.77	122.34	125.75	125.75	9,685,703
2020-07-24	119.89	122.91	117.00	121.41	121.41	8,059,974
2020-07-23	127.74	129.85	121.32	122.93	122.93	11,010,220
2020-07-22	127.49	131.71	127.06	129.18	129.18	8,437,494
2020-07-21	129.95	130.80	125.07	126.99	126.99	10,787,520
2020-07-20	121.26	129.46	120.53	128.39	128.39	12,423,990
2020-07-17	120.98	122.38	118.59	120.73	120.73	6,968,161
2020-07-16	119.94	123.30	117.55	119.95	119.95	11,827,550
2020-07-15	124.01	124.48	117.66	122.20	122.20	9,606,889
2020-07-14	118.59	121.85	111.14	121.24	121.24	17,175,131
2020-07-13	131.05	133.24	116.67	118.65	118.65	18,489,529
2020-07-10	128.39	129.60	125.26	128.05	128.05	11,260,840
2020-07-09	132.54	133.81	127.67	129.39	129.39	21,959,350
2020-07-08	127.20	133.43	127.00	133.35	133.35	25,627,381
2020-07-07	121.20	129.84	120.03	125.60	125.60	28,573,939
2020-07-06	118.79	128.36	118.03	118.97	118.97	34,424,020
2020-07-02	118.00	118.78	113.23	113.39	113.39	15,066,350
2020-07-01	106.92	117.13	106.54	115.90	115.90	22,480,939
2020-06-30	103.50	105.30	102.89	104.94	104.94	7,605,064
2020-06-29	105.15	105.28	101.22	103.68	103.68	9,210,828
2020-06-26	105.03	107.84	102.52	104.30	104.30	19,759,109
2020-06-25	102.46	106.15	101.29	104.78	104.78	13,569,790
2020-06-24	104.00	105.75	98.930	100.88	100.88	13,250,380
2020-06-23	105.00	106.36	103.05	104.75	104.75	14,042,840
2020-06-22	99.740	105.46	99.250	104.22	104.22	17,116,980
2020-06-19	100.10	102.26	97.920	97.980	97.980	13,879,790
2020-06-18	97.000	98.650	95.820	98.270	98.270	8,766,867
2020-06-17	94.780	100.00	94.700	97.030	97.030	17,113,699
2020-06-16	93.070	95.868	92.560	94.740	94.740	13,026,440
2020-06-15	84.790	91.300	84.060	91.000	91.000	9,813,033
2020-06-12	89.020	89.180	84.250	86.720	86.720	9,937,283
2020-06-11	87.750	90.000	85.770	86.090	86.090	14,754,700
2020-06-10	90.260	92.970	89.500	91.910	91.910	9,486,666
2020-06-09	89.020	91.654	87.870	89.530	89.530	7,748,990
2020-06-08	90.500	91.230	88.030	89.620	89.620	8,751,124
2020-06-05	90.000	91.450	88.067	89.930	89.930	11,127,650
2020-06-04	90.960	92.960	86.190	87.720	87.720	13,368,100
2020-06-03	88.000	92.550	87.090	91.970	91.970	17,089,221
2020-06-02	82.960	88.270	82.380	88.000	88.000	18,364,240
2020-06-01	81.000	83.420	80.120	82.720	82.720	8,709,651
2020-05-29	79.730	81.950	79.340	81.080	81.080	8,329,131
2020-05-28	81.020	82.320	79.000	79.620	79.620	9,942,677
2020-05-27	80.040	81.140	76.020	81.020	81.020	11,637,080
2020-05-26	83.980	84.090	80.500	80.790	80.790	9,682,757
2020-05-22	81.230	82.490	80.830	81.490	81.490	6,262,001
2020-05-21	79.500	81.700	78.760	81.490	81.490	10,082,070
2020-05-20	81.500	83.100	80.520	82.040	82.040	10,152,180
2020-05-19	76.450	82.140	76.250	79.250	79.250	14,225,550
2020-05-18	78.700	81.350	76.440	76.630	76.630	16,255,260
2020-05-15	77.750	81.130	76.650	80.260	80.260	16,311,990
2020-05-14	72.170	78.250	71.070	78.200	78.200	16,038,940
2020-05-13	75.320	75.800	70.820	73.790	73.790	13,970,120

← NewerPage 27 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.