Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	81.680	82.980	81.351	82.420	82.420	4,730,556
2020-02-14	81.390	82.590	81.010	81.860	81.860	5,073,161
2020-02-13	79.300	82.540	79.080	80.990	80.990	6,872,117
2020-02-12	80.010	80.906	79.610	80.000	80.000	3,574,922
2020-02-11	80.560	81.450	79.610	79.880	79.880	3,973,060
2020-02-10	79.600	80.620	78.900	80.170	80.170	4,150,161
2020-02-07	77.800	80.000	77.340	78.860	78.860	4,650,625
2020-02-06	78.660	79.200	77.822	78.510	78.510	6,172,287
2020-02-05	81.980	82.100	77.840	78.250	78.250	10,671,600
2020-02-04	79.900	81.680	79.250	80.900	80.900	10,405,830
2020-02-03	74.890	79.805	74.600	79.800	79.800	15,190,120
2020-01-31	75.800	76.380	74.330	74.690	74.690	7,514,187
2020-01-30	75.420	76.390	74.060	76.100	76.100	8,730,012
2020-01-29	74.500	77.070	74.240	76.160	76.160	11,956,270
2020-01-28	71.470	74.980	71.030	74.800	74.800	15,597,160
2020-01-27	68.390	72.450	68.340	71.050	71.050	11,085,080
2020-01-24	70.630	71.920	70.020	71.140	71.140	10,976,680
2020-01-23	68.860	69.440	67.550	69.290	69.290	4,552,678
2020-01-22	68.920	70.047	68.690	68.690	68.690	4,916,474
2020-01-21	69.200	69.620	68.310	68.310	68.310	4,912,861
2020-01-17	69.840	70.300	69.190	69.380	69.380	4,960,178
2020-01-16	70.950	71.000	69.190	69.520	69.520	6,087,219
2020-01-15	68.540	71.000	68.500	70.360	70.360	9,214,619
2020-01-14	68.990	69.280	68.100	68.170	68.170	6,082,749
2020-01-13	68.240	69.050	67.820	68.660	68.660	9,771,545
2020-01-10	68.460	69.510	67.890	67.990	67.990	6,706,477
2020-01-09	68.220	68.310	66.700	67.930	67.930	8,747,080
2020-01-08	64.560	68.000	64.150	67.600	67.600	11,912,210
2020-01-07	64.570	65.490	63.660	64.590	64.590	10,427,410
2020-01-06	61.360	62.580	61.130	62.570	62.570	5,909,080
2020-01-03	62.590	63.270	62.330	63.000	63.000	5,092,971
2020-01-02	62.990	64.050	62.950	63.830	63.830	5,267,495
2019-12-31	61.150	62.700	61.000	62.560	62.560	5,342,570
2019-12-30	63.500	63.760	61.550	61.800	61.800	6,508,136
2019-12-27	64.330	64.400	63.060	63.800	63.800	4,312,481
2019-12-26	64.080	64.915	63.730	64.030	64.030	4,251,140
2019-12-24	62.800	64.020	62.370	63.960	63.960	3,538,745
2019-12-23	63.520	64.220	62.675	62.800	62.800	5,405,255
2019-12-20	64.570	65.130	63.540	63.630	63.630	6,264,312
2019-12-19	64.900	65.570	64.120	64.550	64.550	6,123,091
2019-12-18	65.910	66.300	65.100	65.140	65.140	3,998,971
2019-12-17	66.530	66.550	65.120	65.550	65.550	4,938,904
2019-12-16	65.000	67.300	65.000	66.530	66.530	6,329,068
2019-12-13	66.020	66.340	64.485	64.800	64.800	7,046,949
2019-12-12	65.650	66.200	65.090	65.860	65.860	4,831,390
2019-12-11	65.900	66.070	64.875	65.750	65.750	6,521,403
2019-12-10	67.300	67.430	65.420	65.840	65.840	6,049,013
2019-12-09	67.780	68.060	66.720	67.060	67.060	4,344,800
2019-12-06	67.670	68.323	67.610	67.980	67.980	4,058,420
2019-12-05	67.590	67.890	66.660	67.140	67.140	4,266,580
2019-12-04	67.470	68.430	67.190	67.780	67.780	3,717,148
2019-12-03	65.300	67.330	64.680	67.040	67.040	4,497,439
2019-12-02	68.950	68.960	66.110	66.880	66.880	6,776,908
2019-11-29	69.340	69.600	68.940	69.120	69.120	2,478,403
2019-11-27	68.940	69.730	68.400	69.650	69.650	4,417,868
2019-11-26	69.130	69.440	67.930	68.940	68.940	9,983,357
2019-11-25	68.320	69.530	68.090	68.250	68.250	9,601,543
2019-11-22	67.490	68.070	67.035	67.750	67.750	5,804,164
2019-11-21	67.170	67.670	66.280	67.420	67.420	7,864,380
2019-11-20	66.360	67.750	66.020	67.170	67.170	9,598,298

← NewerPage 29 of 46 · 2,747 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.