Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	74.890	76.510	73.760	76.040	76.040	9,711,825
2019-03-04	77.990	78.490	73.050	74.690	74.690	16,804,760
2019-03-01	80.970	81.030	76.690	77.460	77.460	22,485,850
2019-02-28	75.920	82.780	74.570	81.240	81.240	41,440,969
2019-02-27	78.000	79.560	77.390	79.320	79.320	19,712,490
2019-02-26	77.300	78.190	76.866	77.950	77.950	8,544,307
2019-02-25	77.800	78.560	76.780	77.130	77.130	8,757,591
2019-02-22	74.880	76.080	74.850	76.080	76.080	7,614,840
2019-02-21	75.950	76.500	74.135	74.430	74.430	7,645,074
2019-02-20	77.000	77.670	75.110	75.970	75.970	8,773,808
2019-02-19	75.960	77.100	75.793	76.640	76.640	7,438,604
2019-02-15	76.220	76.855	75.100	75.640	75.640	7,148,905
2019-02-14	74.890	76.060	73.800	75.670	75.670	7,671,771
2019-02-13	76.000	77.247	75.400	75.630	75.630	10,212,310
2019-02-12	75.550	75.890	74.843	75.590	75.590	8,947,711
2019-02-11	74.560	75.880	73.560	74.320	74.320	13,317,470
2019-02-08	70.620	73.490	70.230	73.490	73.490	9,947,776
2019-02-07	71.770	72.980	70.520	71.950	71.950	9,549,733
2019-02-06	72.310	73.280	70.820	72.670	72.670	10,068,530
2019-02-05	73.000	75.170	72.270	72.280	72.280	19,150,471
2019-02-04	71.000	72.620	70.400	71.750	71.750	10,582,050
2019-02-01	71.050	71.280	69.720	70.800	70.800	12,677,820
2019-01-31	70.030	73.860	69.980	71.350	71.350	15,679,440
2019-01-30	71.010	71.600	68.720	71.530	71.530	18,710,391
2019-01-29	72.260	72.430	68.050	68.560	68.560	32,382,900
2019-01-28	75.390	77.010	74.120	76.220	76.220	15,701,710
2019-01-25	74.900	78.150	74.500	77.970	77.970	25,132,211
2019-01-24	69.370	74.030	69.300	73.940	73.940	24,611,641
2019-01-23	69.580	70.590	68.020	69.100	69.100	17,864,391
2019-01-22	71.610	71.750	67.270	67.850	67.850	19,149,900
2019-01-18	69.700	72.260	69.240	72.240	72.240	22,074,141
2019-01-17	66.100	69.700	65.950	68.840	68.840	20,971,670
2019-01-16	66.340	67.630	65.230	65.900	65.900	13,368,280
2019-01-15	65.140	66.770	64.860	65.960	65.960	12,099,400
2019-01-14	64.720	65.720	63.740	65.180	65.180	12,364,350
2019-01-11	65.690	67.640	65.220	66.230	66.230	14,448,250
2019-01-10	64.750	66.200	63.720	66.100	66.100	13,562,230
2019-01-09	63.300	66.900	62.560	65.930	65.930	21,012,430
2019-01-08	62.600	63.800	61.150	63.120	63.120	21,511,750
2019-01-07	59.000	61.290	58.050	60.720	60.720	18,146,949
2019-01-04	54.400	59.660	53.861	58.180	58.180	30,228,641
2019-01-03	55.580	56.730	52.260	52.420	52.420	19,076,340
2019-01-02	54.100	57.830	53.560	57.200	57.200	13,434,050
2018-12-31	56.440	57.350	55.460	56.090	56.090	13,258,790
2018-12-28	56.700	57.100	54.920	55.870	55.870	18,413,311
2018-12-27	54.440	56.370	52.510	56.150	56.150	20,228,779
2018-12-26	51.190	55.470	50.400	55.320	55.320	19,549,199
2018-12-24	50.380	52.500	49.820	50.720	50.720	11,331,820
2018-12-21	55.140	55.980	52.150	52.510	52.510	24,945,199
2018-12-20	58.100	59.900	53.760	55.900	55.900	24,787,641
2018-12-19	60.000	62.490	58.810	59.030	59.030	18,705,330
2018-12-18	59.170	60.995	58.310	59.920	59.920	16,083,640
2018-12-17	61.080	61.860	58.180	58.620	58.620	16,517,270
2018-12-14	61.940	63.940	61.000	62.140	62.140	10,528,110
2018-12-13	63.970	64.400	62.130	62.900	62.900	10,708,130
2018-12-12	63.000	65.690	62.784	63.650	63.650	15,966,570
2018-12-11	64.850	65.750	61.144	61.780	61.780	17,887,279
2018-12-10	59.770	64.130	59.750	63.380	63.380	18,276,840
2018-12-07	64.940	66.090	59.000	60.780	60.780	20,672,250
2018-12-06	61.510	65.700	60.200	65.690	65.690	23,253,561

← NewerPage 33 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.