Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	76.000	77.390	74.310	75.210	75.210	17,015,471
2020-05-11	75.700	75.903	74.360	74.900	74.900	12,720,570
2020-05-08	72.040	76.400	72.000	76.050	76.050	20,041,141
2020-05-07	69.860	76.800	69.580	74.620	74.620	31,027,020
2020-05-06	67.320	69.810	67.120	68.100	68.100	16,202,940
2020-05-05	66.000	68.590	65.210	66.690	66.690	12,011,490
2020-05-04	61.340	64.170	61.090	63.690	63.690	7,556,932
2020-05-01	62.840	63.910	61.440	63.000	63.000	10,042,420
2020-04-30	65.000	66.890	64.720	65.140	65.140	10,525,870
2020-04-29	63.440	66.720	63.390	65.770	65.770	14,387,330
2020-04-28	64.170	65.025	60.900	61.750	61.750	11,852,090
2020-04-27	63.610	64.240	61.810	63.550	63.550	10,241,680
2020-04-24	62.230	62.560	61.040	62.010	62.010	9,628,491
2020-04-23	61.310	63.500	60.921	61.820	61.820	13,098,760
2020-04-22	59.350	61.250	58.010	60.960	60.960	13,461,030
2020-04-21	60.000	60.440	56.860	57.400	57.400	15,333,930
2020-04-20	59.440	63.590	59.150	61.060	61.060	14,342,420
2020-04-17	59.500	61.440	58.700	61.090	61.090	14,044,770
2020-04-16	58.100	59.300	56.630	57.320	57.320	19,879,170
2020-04-15	59.670	61.760	59.330	61.380	61.380	12,468,780
2020-04-14	60.020	62.610	59.615	62.410	62.410	17,905,480
2020-04-13	60.100	60.100	56.120	59.420	59.420	15,199,520
2020-04-09	58.880	64.940	58.500	59.210	59.210	30,870,891
2020-04-08	51.810	57.750	51.810	57.040	57.040	24,785,131
2020-04-07	54.780	54.910	49.700	50.310	50.310	17,104,990
2020-04-06	47.220	51.100	46.190	50.420	50.420	25,460,000
2020-04-03	46.020	46.680	42.330	43.720	43.720	18,748,619
2020-04-02	46.330	48.030	45.000	45.880	45.880	12,871,450
2020-04-01	49.780	50.010	46.050	46.810	46.810	16,596,391
2020-03-31	54.690	55.240	51.135	52.380	52.380	18,349,359
2020-03-30	52.900	55.440	51.530	55.000	55.000	12,054,280
2020-03-27	54.000	54.417	51.480	53.340	53.340	14,655,620
2020-03-26	53.790	59.250	53.780	56.030	56.030	23,628,721
2020-03-25	50.290	58.100	49.530	52.390	52.390	34,929,312
2020-03-24	43.500	48.880	42.560	46.310	46.310	26,174,689
2020-03-23	38.470	40.550	36.110	40.010	40.010	21,783,449
2020-03-20	41.850	43.840	37.800	38.090	38.090	26,896,770
2020-03-19	40.180	47.420	37.000	40.000	40.000	24,555,609
2020-03-18	41.030	42.081	32.330	39.500	39.500	27,154,641
2020-03-17	43.790	45.292	39.000	44.730	44.730	22,695,551
2020-03-16	49.250	49.250	40.000	41.270	41.270	27,721,250
2020-03-13	56.740	57.790	52.310	57.770	57.770	14,666,100
2020-03-12	55.000	58.045	52.970	53.570	53.570	19,529,240
2020-03-11	66.350	66.350	60.820	62.440	62.440	13,632,440
2020-03-10	68.320	68.560	63.370	67.240	67.240	11,806,910
2020-03-09	67.210	67.410	63.330	65.730	65.730	16,418,439
2020-03-06	75.030	75.940	70.270	73.090	73.090	16,409,449
2020-03-05	77.780	79.020	75.660	76.320	76.320	11,269,410
2020-03-04	78.350	79.490	75.820	79.260	79.260	13,374,580
2020-03-03	80.490	80.600	75.810	78.840	78.840	18,049,730
2020-03-02	82.800	84.420	79.570	80.670	80.670	17,800,000
2020-02-28	76.440	84.150	76.420	83.330	83.330	23,486,740
2020-02-27	81.390	85.935	79.050	79.310	79.310	35,935,008
2020-02-26	77.680	79.078	76.000	76.590	76.590	11,305,000
2020-02-25	80.740	81.400	75.790	77.050	77.050	9,425,262
2020-02-24	76.570	80.845	76.070	80.210	80.210	11,071,530
2020-02-21	85.630	86.210	82.725	83.490	83.490	7,744,995
2020-02-20	85.230	87.250	80.300	85.700	85.700	12,070,030
2020-02-19	83.010	86.480	82.930	85.240	85.240	9,115,010
2020-02-18	81.680	82.980	81.351	82.420	82.420	4,730,556

← NewerPage 28 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.