Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 82.550 | 84.520 | 81.840 | 84.300 | 84.300 | 6,915,237 |
| 2024-11-14 | 85.370 | 85.950 | 82.920 | 83.420 | 83.420 | 9,206,349 |
| 2024-11-13 | 86.300 | 90.000 | 85.253 | 85.820 | 85.820 | 12,982,370 |
| 2024-11-12 | 82.660 | 87.410 | 82.390 | 87.250 | 87.250 | 15,209,250 |
| 2024-11-11 | 75.900 | 83.950 | 75.800 | 83.400 | 83.400 | 20,910,660 |
| 2024-11-08 | 71.890 | 74.820 | 69.030 | 74.560 | 74.560 | 24,843,730 |
| 2024-11-07 | 77.410 | 78.080 | 74.935 | 75.270 | 75.270 | 19,111,779 |
| 2024-11-06 | 74.970 | 78.100 | 74.160 | 77.640 | 77.640 | 10,380,760 |
| 2024-11-05 | 71.630 | 72.895 | 71.630 | 72.380 | 72.380 | 5,489,718 |
| 2024-11-04 | 72.200 | 73.710 | 72.040 | 72.690 | 72.690 | 4,577,238 |
| 2024-11-01 | 72.230 | 73.113 | 71.750 | 72.150 | 72.150 | 5,643,079 |
| 2024-10-31 | 72.500 | 73.730 | 71.600 | 72.320 | 72.320 | 4,373,606 |
| 2024-10-30 | 72.730 | 74.480 | 72.730 | 73.290 | 73.290 | 4,161,920 |
| 2024-10-29 | 74.790 | 74.790 | 73.210 | 73.220 | 73.220 | 4,501,293 |
| 2024-10-28 | 73.010 | 74.600 | 73.000 | 74.480 | 74.480 | 4,104,639 |
| 2024-10-25 | 73.060 | 73.460 | 72.120 | 72.610 | 72.610 | 3,964,224 |
| 2024-10-24 | 72.180 | 73.010 | 71.761 | 72.550 | 72.550 | 3,006,180 |
| 2024-10-23 | 72.470 | 73.830 | 70.751 | 71.390 | 71.390 | 4,723,109 |
| 2024-10-22 | 73.310 | 73.940 | 72.540 | 72.820 | 72.820 | 4,704,453 |
| 2024-10-21 | 74.560 | 75.000 | 73.295 | 73.910 | 73.910 | 4,239,955 |
| 2024-10-18 | 73.670 | 74.940 | 72.708 | 74.660 | 74.660 | 4,293,354 |
| 2024-10-17 | 73.755 | 74.180 | 72.630 | 73.680 | 73.680 | 4,860,951 |
| 2024-10-16 | 71.890 | 73.590 | 71.324 | 73.530 | 73.530 | 5,292,058 |
| 2024-10-15 | 72.250 | 72.550 | 69.859 | 71.790 | 71.790 | 5,465,749 |
| 2024-10-14 | 69.960 | 71.760 | 69.000 | 71.650 | 71.650 | 6,955,684 |
| 2024-10-11 | 69.960 | 70.610 | 68.800 | 69.700 | 69.700 | 6,098,576 |
| 2024-10-10 | 67.220 | 71.010 | 67.220 | 70.020 | 70.020 | 8,347,478 |
| 2024-10-09 | 68.690 | 68.930 | 67.140 | 68.270 | 68.270 | 4,594,438 |
| 2024-10-08 | 65.660 | 68.510 | 65.590 | 68.250 | 68.250 | 5,336,700 |
| 2024-10-07 | 66.800 | 67.300 | 65.380 | 65.710 | 65.710 | 4,076,836 |
| 2024-10-04 | 66.950 | 67.060 | 65.380 | 67.020 | 67.020 | 4,554,065 |
| 2024-10-03 | 64.500 | 65.710 | 64.390 | 65.640 | 65.640 | 4,346,099 |
| 2024-10-02 | 65.590 | 66.130 | 63.935 | 65.060 | 65.060 | 5,265,566 |
| 2024-10-01 | 67.000 | 67.260 | 64.430 | 65.940 | 65.940 | 6,599,324 |
| 2024-09-30 | 66.580 | 68.350 | 66.500 | 67.130 | 67.130 | 5,304,050 |
| 2024-09-27 | 67.145 | 67.540 | 65.180 | 66.970 | 66.970 | 7,327,722 |
| 2024-09-26 | 66.270 | 66.628 | 64.915 | 66.520 | 66.520 | 5,902,043 |
| 2024-09-25 | 67.650 | 67.860 | 65.140 | 65.240 | 65.240 | 5,782,322 |
| 2024-09-24 | 68.450 | 68.610 | 66.510 | 67.540 | 67.540 | 6,374,641 |
| 2024-09-23 | 67.580 | 68.570 | 67.050 | 67.830 | 67.830 | 5,289,691 |
| 2024-09-20 | 68.600 | 69.000 | 66.628 | 67.460 | 67.460 | 7,744,793 |
| 2024-09-19 | 68.970 | 69.400 | 67.980 | 68.640 | 68.640 | 6,547,792 |
| 2024-09-18 | 67.220 | 68.240 | 66.260 | 66.740 | 66.740 | 5,595,059 |
| 2024-09-17 | 66.770 | 67.845 | 66.480 | 67.330 | 67.330 | 4,502,746 |
| 2024-09-16 | 64.040 | 66.180 | 63.980 | 65.780 | 65.780 | 5,428,360 |
| 2024-09-13 | 63.730 | 64.880 | 63.710 | 63.990 | 63.990 | 4,682,930 |
| 2024-09-12 | 63.445 | 63.760 | 62.110 | 63.670 | 63.670 | 3,781,459 |
| 2024-09-11 | 60.960 | 63.570 | 60.200 | 63.380 | 63.380 | 5,833,553 |
| 2024-09-10 | 61.490 | 61.590 | 59.200 | 61.370 | 61.370 | 7,279,556 |
| 2024-09-09 | 62.090 | 63.050 | 61.060 | 61.310 | 61.310 | 5,535,141 |
| 2024-09-06 | 64.680 | 65.410 | 60.980 | 61.240 | 61.240 | 6,448,467 |
| 2024-09-05 | 63.970 | 65.230 | 63.695 | 64.580 | 64.580 | 3,689,295 |
| 2024-09-04 | 63.860 | 65.240 | 63.670 | 64.080 | 64.080 | 4,050,915 |
| 2024-09-03 | 64.650 | 65.660 | 63.779 | 64.170 | 64.170 | 4,577,660 |
| 2024-08-30 | 66.870 | 66.965 | 64.750 | 66.080 | 66.080 | 5,850,662 |
| 2024-08-29 | 65.340 | 68.490 | 65.340 | 66.420 | 66.420 | 7,233,788 |
| 2024-08-28 | 66.235 | 66.460 | 63.860 | 64.680 | 64.680 | 5,095,980 |
| 2024-08-27 | 65.000 | 66.800 | 64.985 | 66.640 | 66.640 | 3,643,573 |
| 2024-08-26 | 65.460 | 66.580 | 65.410 | 65.560 | 65.560 | 4,375,109 |
| 2024-08-23 | 64.550 | 65.703 | 64.400 | 65.360 | 65.360 | 5,618,465 |
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.