Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	64.300	65.050	61.400	61.780	61.780	9,178,668
2019-08-22	65.920	65.970	63.370	64.680	64.680	4,701,192
2019-08-21	65.320	66.140	64.810	65.410	65.410	5,538,601
2019-08-20	64.240	65.105	63.828	64.370	64.370	7,009,601
2019-08-19	64.000	64.433	63.200	64.080	64.080	6,975,837
2019-08-16	62.610	63.210	62.130	62.870	62.870	5,421,368
2019-08-15	62.010	62.680	61.240	62.000	62.000	7,080,349
2019-08-14	61.850	62.350	60.470	61.550	61.550	8,577,901
2019-08-13	62.000	63.500	61.520	63.000	63.000	11,967,140
2019-08-12	64.020	64.237	61.550	62.300	62.300	8,856,875
2019-08-09	65.970	66.120	64.320	65.010	65.010	7,216,927
2019-08-08	66.070	66.570	64.930	66.270	66.270	9,461,941
2019-08-07	63.180	65.260	62.850	65.000	65.000	9,246,512
2019-08-06	66.850	67.400	63.150	64.600	64.600	14,970,790
2019-08-05	66.200	66.500	63.685	64.850	64.850	21,651,490
2019-08-02	70.800	70.810	67.250	69.600	69.600	43,721,992
2019-08-01	81.100	83.200	80.000	80.980	80.980	16,099,740
2019-07-31	81.170	81.950	79.010	80.410	80.410	7,406,911
2019-07-30	80.230	81.190	79.380	80.490	80.490	5,369,340
2019-07-29	81.880	82.000	79.060	80.200	80.200	7,211,431
2019-07-26	80.630	82.320	80.630	81.810	81.810	5,668,247
2019-07-25	80.150	81.090	79.130	80.020	80.020	6,000,395
2019-07-24	78.670	80.500	78.430	80.430	80.430	4,751,046
2019-07-23	79.000	79.370	77.861	78.840	78.840	3,624,763
2019-07-22	79.130	79.630	78.380	78.570	78.570	4,005,413
2019-07-19	81.610	81.700	78.420	78.510	78.510	6,877,515
2019-07-18	80.870	82.140	80.220	81.060	81.060	6,855,061
2019-07-17	80.210	82.170	80.190	80.870	80.870	6,263,978
2019-07-16	81.800	81.800	80.310	80.590	80.590	5,771,988
2019-07-15	82.480	82.510	81.200	82.170	82.170	6,428,485
2019-07-12	80.050	82.660	79.730	82.280	82.280	13,586,310
2019-07-11	78.450	79.960	78.430	79.440	79.440	7,916,441
2019-07-10	77.910	78.700	77.400	78.370	78.370	10,342,800
2019-07-09	74.030	78.390	73.960	77.960	77.960	21,399,730
2019-07-08	73.800	74.000	73.060	73.430	73.430	4,287,981
2019-07-05	73.750	74.360	73.200	74.310	74.310	3,523,528
2019-07-03	74.000	74.320	73.350	74.260	74.260	2,904,582
2019-07-02	72.980	73.970	72.650	73.970	73.970	5,902,281
2019-07-01	73.900	74.200	72.700	73.200	73.200	8,092,426
2019-06-28	72.430	73.148	71.570	72.530	72.530	9,464,965
2019-06-27	70.570	71.540	70.050	71.280	71.280	5,163,832
2019-06-26	70.980	72.000	69.910	69.950	69.950	7,911,769
2019-06-25	72.930	73.170	69.260	69.870	69.870	12,035,260
2019-06-24	72.980	73.679	72.520	72.710	72.710	4,468,022
2019-06-21	74.080	74.260	72.290	72.870	72.870	8,396,728
2019-06-20	73.760	74.550	73.310	74.420	74.420	8,796,757
2019-06-19	71.770	72.780	71.270	72.660	72.660	6,079,121
2019-06-18	72.900	73.505	71.600	71.820	71.820	7,651,584
2019-06-17	72.000	72.930	71.800	72.210	72.210	5,353,061
2019-06-14	71.810	72.080	70.920	71.590	71.590	5,344,666
2019-06-13	70.760	72.750	70.530	72.180	72.180	8,201,368
2019-06-12	70.000	70.920	69.530	70.460	70.460	6,612,073
2019-06-11	71.200	71.880	69.110	70.180	70.180	7,130,723
2019-06-10	69.570	71.700	69.120	70.370	70.370	10,668,190
2019-06-07	66.480	69.070	66.160	68.460	68.460	9,995,129
2019-06-06	64.880	65.870	64.200	65.770	65.770	6,021,813
2019-06-05	63.450	65.640	63.430	64.930	64.930	9,330,703
2019-06-04	61.550	63.450	60.730	63.390	63.390	8,234,436
2019-06-03	61.950	62.544	59.892	60.620	60.620	9,309,724
2019-05-31	62.240	62.500	61.310	61.950	61.950	7,220,492

← NewerPage 31 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.