Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	70.050	70.800	63.270	63.510	63.510	31,179,670
2018-12-03	73.070	73.090	71.070	71.950	71.950	16,208,510
2018-11-30	69.400	70.680	68.400	69.840	69.840	12,218,090
2018-11-29	69.440	70.720	67.550	69.900	69.900	13,912,770
2018-11-28	67.010	70.100	65.430	69.890	69.890	16,478,189
2018-11-27	65.590	67.300	65.120	65.880	65.880	9,607,397
2018-11-26	64.800	66.900	63.780	66.520	66.520	12,630,430
2018-11-23	61.670	64.000	61.530	63.470	63.470	6,010,525
2018-11-21	63.310	63.960	60.270	62.620	62.620	15,670,470
2018-11-20	56.000	63.580	55.370	61.820	61.820	34,865,551
2018-11-19	70.090	70.400	62.700	62.970	62.970	22,491,250
2018-11-16	71.510	73.200	69.940	70.590	70.590	13,311,400
2018-11-15	70.190	74.220	69.060	73.600	73.600	12,244,430
2018-11-14	72.450	73.420	68.510	69.810	69.810	14,251,940
2018-11-13	70.290	72.800	68.500	71.850	71.850	18,485,891
2018-11-12	73.010	73.800	67.211	69.830	69.830	19,982,100
2018-11-09	73.100	74.600	71.500	73.270	73.270	17,267,070
2018-11-08	79.430	80.600	73.660	75.230	75.230	35,808,887
2018-11-07	78.520	83.000	78.440	82.690	82.690	24,041,891
2018-11-06	76.910	79.370	76.270	77.310	77.310	18,563,340
2018-11-05	76.870	76.970	72.220	75.010	75.010	16,851,420
2018-11-02	76.770	79.940	76.320	77.760	77.760	13,561,640
2018-11-01	74.010	77.170	72.500	76.740	76.740	13,574,020
2018-10-31	71.110	74.520	71.040	73.450	73.450	17,915,801
2018-10-30	65.910	68.900	64.494	68.760	68.760	17,359,131
2018-10-29	72.470	73.550	65.370	67.280	67.280	20,295,600
2018-10-26	70.710	73.310	68.900	71.120	71.120	16,771,820
2018-10-25	70.150	74.400	69.500	73.490	73.490	13,759,190
2018-10-24	74.070	75.210	69.100	69.340	69.340	15,587,860
2018-10-23	72.790	74.420	71.550	74.150	74.150	16,952,900
2018-10-22	74.800	76.350	72.280	75.720	75.720	15,948,050
2018-10-19	77.480	78.700	74.010	74.070	74.070	16,924,750
2018-10-18	76.190	77.570	73.600	74.960	74.960	15,367,970
2018-10-17	79.930	80.320	75.910	78.050	78.050	16,656,850
2018-10-16	76.500	79.100	73.860	78.720	78.720	23,256,369
2018-10-15	74.560	75.900	72.750	73.770	73.770	22,583,449
2018-10-12	76.250	76.380	71.520	73.970	73.970	38,121,512
2018-10-11	72.360	74.380	65.000	69.030	69.030	63,545,648
2018-10-10	86.740	86.900	76.900	77.450	77.450	32,581,900
2018-10-09	83.690	87.660	83.000	86.170	86.170	16,738,449
2018-10-08	92.400	92.640	83.550	86.060	86.060	30,365,080
2018-10-05	94.410	96.310	91.630	94.110	94.110	12,099,820
2018-10-04	96.990	97.060	92.300	94.490	94.490	13,896,310
2018-10-03	98.480	98.700	95.690	96.960	96.960	9,820,557
2018-10-02	97.660	100.42	97.250	97.830	97.830	11,894,950
2018-10-01	100.80	101.15	96.600	97.280	97.280	12,616,930
2018-09-28	97.360	100.39	97.070	99.010	99.010	15,268,210
2018-09-27	94.910	99.130	94.770	97.960	97.960	21,040,350
2018-09-26	97.460	98.470	94.050	94.650	94.650	25,510,949
2018-09-25	88.740	96.000	88.190	95.350	95.350	28,195,221
2018-09-24	83.900	87.130	81.530	86.040	86.040	8,152,089
2018-09-21	87.050	87.740	85.160	85.300	85.300	10,113,960
2018-09-20	85.980	87.320	84.820	86.510	86.510	9,195,778
2018-09-19	88.300	88.560	83.330	84.800	84.800	13,187,710
2018-09-18	87.940	89.380	87.060	87.990	87.990	10,583,020
2018-09-17	90.140	91.950	86.510	86.860	86.860	10,516,420
2018-09-14	90.260	91.290	89.310	90.820	90.820	7,278,501
2018-09-13	91.160	92.390	89.430	90.220	90.220	9,672,818
2018-09-12	92.290	92.400	88.400	90.440	90.440	12,707,890
2018-09-11	88.900	92.919	88.700	92.280	92.280	12,004,280

← NewerPage 34 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.