Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	64.500	66.380	64.230	65.740	65.740	7,409,914
2019-11-15	63.200	64.720	63.100	64.700	64.700	7,794,373
2019-11-14	61.650	63.000	61.350	62.990	62.990	7,419,842
2019-11-13	61.300	62.140	60.850	61.510	61.510	5,582,771
2019-11-12	63.880	63.990	60.820	61.540	61.540	11,296,300
2019-11-11	61.880	64.895	61.880	63.790	63.790	12,712,810
2019-11-08	63.180	63.451	61.330	62.450	62.450	11,649,970
2019-11-07	61.910	66.600	60.540	64.410	64.410	25,983,961
2019-11-06	61.330	61.930	60.578	61.340	61.340	12,855,560
2019-11-05	62.500	62.550	59.910	61.060	61.060	8,552,027
2019-11-04	63.300	63.830	62.360	62.380	62.380	6,046,730
2019-11-01	61.570	62.814	61.460	62.600	62.600	6,184,870
2019-10-31	62.000	62.650	60.900	61.430	61.430	4,416,135
2019-10-30	62.510	62.730	61.475	62.160	62.160	4,832,848
2019-10-29	62.800	63.617	62.380	62.410	62.410	4,030,930
2019-10-28	62.820	63.430	61.910	62.800	62.800	7,171,180
2019-10-25	61.480	63.250	61.110	62.890	62.890	5,189,341
2019-10-24	59.620	61.770	59.590	61.720	61.720	8,144,656
2019-10-23	58.900	59.690	57.620	58.360	58.360	7,752,335
2019-10-22	61.280	61.490	58.550	58.830	58.830	7,198,711
2019-10-21	60.700	61.480	59.830	61.150	61.150	5,489,779
2019-10-18	63.170	63.439	59.783	60.450	60.450	7,909,514
2019-10-17	63.020	64.550	63.020	63.400	63.400	5,586,685
2019-10-16	63.820	63.880	62.560	63.000	63.000	4,241,251
2019-10-15	62.220	64.490	62.220	64.290	64.290	6,247,673
2019-10-14	61.520	62.290	61.400	61.830	61.830	3,746,414
2019-10-11	62.760	63.560	61.470	61.540	61.540	9,138,383
2019-10-10	62.250	62.630	61.560	62.030	62.030	4,490,486
2019-10-09	61.430	62.520	61.270	62.220	62.220	4,150,517
2019-10-08	61.850	62.190	60.630	60.800	60.800	4,693,609
2019-10-07	62.240	62.850	61.690	62.250	62.250	4,168,498
2019-10-04	62.510	62.920	61.440	62.650	62.650	5,136,043
2019-10-03	59.480	62.440	59.060	62.050	62.050	8,149,872
2019-10-02	61.230	61.230	58.860	60.080	60.080	8,906,984
2019-10-01	62.300	62.990	61.050	61.630	61.630	7,588,884
2019-09-30	60.960	62.280	60.850	61.950	61.950	7,360,555
2019-09-27	60.980	61.650	59.930	60.750	60.750	10,700,910
2019-09-26	60.040	61.150	59.830	60.800	60.800	16,725,949
2019-09-25	57.420	58.890	56.229	58.510	58.510	10,186,560
2019-09-24	56.850	58.750	54.410	57.500	57.500	19,637,260
2019-09-23	57.070	57.450	56.390	56.760	56.760	8,963,285
2019-09-20	59.000	59.140	56.925	57.850	57.850	9,323,830
2019-09-19	59.960	60.180	58.410	59.030	59.030	7,162,322
2019-09-18	59.990	60.420	58.760	59.750	59.750	8,695,475
2019-09-17	60.200	60.700	59.150	59.600	59.600	9,446,621
2019-09-16	57.340	59.630	57.240	59.250	59.250	12,394,010
2019-09-13	57.180	58.850	55.910	58.290	58.290	11,657,460
2019-09-12	59.500	59.860	57.750	57.790	57.790	15,301,160
2019-09-11	60.850	60.850	58.910	59.200	59.200	11,561,440
2019-09-10	60.720	62.100	59.450	60.550	60.550	9,394,002
2019-09-09	62.550	62.730	59.070	61.470	61.470	11,684,380
2019-09-06	63.500	63.850	61.890	62.000	62.000	4,744,128
2019-09-05	61.880	63.470	61.669	63.020	63.020	8,162,318
2019-09-04	61.750	62.690	60.770	61.170	61.170	6,658,138
2019-09-03	62.430	63.980	60.960	61.130	61.130	12,072,050
2019-08-30	63.150	63.460	61.151	61.840	61.840	5,832,648
2019-08-29	63.020	63.410	62.300	62.840	62.840	4,423,980
2019-08-28	61.280	62.219	60.600	62.150	62.150	4,561,375
2019-08-27	63.160	63.430	61.120	61.750	61.750	5,216,928
2019-08-26	62.920	63.520	62.360	62.800	62.800	5,261,491

← NewerPage 30 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.