Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	63.780	64.290	63.200	63.670	63.670	5,590,361
2019-05-29	65.060	65.060	62.700	63.230	63.230	10,392,810
2019-05-28	65.200	67.670	65.100	65.820	65.820	10,027,490
2019-05-24	64.150	65.040	63.760	64.660	64.660	7,993,956
2019-05-23	65.050	65.330	62.770	63.750	63.750	9,444,481
2019-05-22	65.680	67.043	65.660	66.460	66.460	6,695,070
2019-05-21	65.210	66.090	65.150	65.920	65.920	5,698,664
2019-05-20	64.150	64.700	63.580	64.390	64.390	6,715,061
2019-05-17	65.220	66.490	64.650	65.310	65.310	6,868,387
2019-05-16	65.110	67.150	65.053	66.400	66.400	8,587,767
2019-05-15	63.600	65.230	63.440	65.230	65.230	7,857,658
2019-05-14	62.990	65.240	62.483	64.110	64.110	10,036,580
2019-05-13	63.900	64.310	61.650	62.390	62.390	14,597,100
2019-05-10	65.930	67.090	64.460	65.990	65.990	7,689,854
2019-05-09	66.530	66.620	64.685	66.390	66.390	9,178,454
2019-05-08	68.220	68.290	66.780	67.250	67.250	9,863,028
2019-05-07	69.980	70.340	67.370	68.420	68.420	10,764,080
2019-05-06	65.460	70.290	65.410	70.140	70.140	13,595,820
2019-05-03	67.910	68.670	66.600	68.520	68.520	9,187,206
2019-05-02	69.800	70.500	66.050	67.740	67.740	34,399,633
2019-05-01	73.950	74.730	73.171	73.620	73.620	15,731,100
2019-04-30	72.590	73.850	72.270	72.820	72.820	7,192,097
2019-04-29	71.540	73.870	71.500	72.720	72.720	8,627,261
2019-04-26	73.150	73.170	70.855	71.550	71.550	7,426,885
2019-04-25	72.340	73.500	72.010	72.650	72.650	6,384,942
2019-04-24	72.700	73.560	71.730	71.990	71.990	7,056,534
2019-04-23	72.990	73.200	72.020	72.450	72.450	6,249,954
2019-04-22	70.050	72.880	70.000	72.580	72.580	7,867,678
2019-04-18	72.500	72.750	69.790	70.740	70.740	11,829,460
2019-04-17	73.890	73.900	72.210	72.760	72.760	5,901,198
2019-04-16	74.900	75.180	72.770	73.490	73.490	6,391,516
2019-04-15	75.230	76.330	74.095	74.390	74.390	6,840,195
2019-04-12	76.350	76.460	74.818	75.280	75.280	6,318,607
2019-04-11	75.050	76.050	74.941	75.500	75.500	6,971,343
2019-04-10	75.060	75.650	73.920	74.740	74.740	7,779,341
2019-04-09	74.630	75.900	74.400	74.600	74.600	7,236,088
2019-04-08	74.760	75.330	73.760	75.000	75.000	6,564,136
2019-04-05	75.230	76.480	74.730	75.030	75.030	7,396,193
2019-04-04	76.790	77.230	73.630	74.520	74.520	10,713,580
2019-04-03	75.990	77.840	75.990	77.050	77.050	10,123,150
2019-04-02	76.050	76.570	75.130	75.600	75.600	6,626,079
2019-04-01	75.590	76.700	75.100	76.320	76.320	8,764,309
2019-03-29	74.620	75.540	74.250	74.920	74.920	6,437,146
2019-03-28	73.660	74.780	72.850	74.260	74.260	7,500,711
2019-03-27	75.380	75.600	71.640	72.970	72.970	11,690,840
2019-03-26	75.660	75.770	73.160	73.930	73.930	8,891,339
2019-03-25	74.450	75.474	73.330	74.550	74.550	8,266,954
2019-03-22	78.240	79.200	74.950	75.090	75.090	9,924,329
2019-03-21	74.870	78.740	74.770	78.530	78.530	10,707,650
2019-03-20	76.180	76.230	73.950	75.260	75.260	9,422,965
2019-03-19	75.680	77.270	75.440	76.810	76.810	8,170,890
2019-03-18	76.610	76.830	73.510	75.230	75.230	12,755,270
2019-03-15	77.810	78.250	76.250	76.650	76.650	8,485,835
2019-03-14	78.000	78.720	77.100	77.380	77.380	6,579,206
2019-03-13	77.390	78.850	76.950	77.850	77.850	8,664,031
2019-03-12	76.000	78.000	75.800	76.770	76.770	9,494,819
2019-03-11	74.990	75.950	74.620	75.530	75.530	7,901,664
2019-03-08	71.950	74.400	71.100	74.400	74.400	9,025,198
2019-03-07	74.790	75.286	73.180	74.110	74.110	9,561,731
2019-03-06	75.550	75.950	74.290	75.140	75.140	7,173,957

← NewerPage 32 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.