Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	88.900	92.919	88.700	92.280	92.280	12,004,280
2018-09-10	90.340	90.830	87.790	89.390	89.390	10,223,460
2018-09-07	87.660	91.500	86.550	89.970	89.970	10,503,810
2018-09-06	87.830	89.800	86.700	88.540	88.540	12,523,570
2018-09-05	91.300	91.410	84.340	87.200	87.200	18,020,930
2018-09-04	88.740	91.640	87.760	91.250	91.250	13,753,250
2018-08-31	87.830	89.695	87.380	88.640	88.640	11,165,100
2018-08-30	85.720	89.220	85.500	87.760	87.760	20,083,760
2018-08-29	82.405	86.170	81.440	85.700	85.700	22,510,551
2018-08-28	78.840	81.410	78.623	80.800	80.800	11,452,010
2018-08-27	78.790	79.060	77.260	78.250	78.250	8,257,205
2018-08-24	77.840	78.470	77.450	78.180	78.180	7,050,599
2018-08-23	76.960	78.430	76.661	77.120	77.120	7,721,737
2018-08-22	75.190	76.830	74.750	76.440	76.440	6,827,755
2018-08-21	74.260	76.310	74.260	75.190	75.190	8,587,771
2018-08-20	72.950	74.400	72.010	74.260	74.260	7,076,703
2018-08-17	72.830	73.390	71.801	72.900	72.900	5,561,358
2018-08-16	73.400	73.430	71.600	72.760	72.760	8,180,411
2018-08-15	74.490	75.450	71.451	72.240	72.240	13,050,930
2018-08-14	73.670	75.150	73.480	74.970	74.970	10,883,340
2018-08-13	70.690	74.490	70.600	72.370	72.370	13,091,020
2018-08-10	69.220	72.230	68.900	70.600	70.600	13,376,610
2018-08-09	71.120	71.270	69.300	69.380	69.380	6,312,666
2018-08-08	70.850	71.100	69.551	70.820	70.820	5,008,557
2018-08-07	70.890	71.590	69.930	71.000	71.000	6,589,678
2018-08-06	69.610	71.000	68.740	70.920	70.920	10,876,050
2018-08-03	72.100	72.430	67.830	68.360	68.360	14,949,030
2018-08-02	65.250	72.820	64.220	72.650	72.650	20,831,930
2018-08-01	65.100	67.410	65.000	66.860	66.860	11,990,440
2018-07-31	65.880	66.800	63.210	64.650	64.650	10,692,310
2018-07-30	70.040	70.200	64.210	65.620	65.620	13,598,980
2018-07-27	72.480	73.190	68.760	69.850	69.850	8,700,981
2018-07-26	71.180	72.330	70.110	71.990	71.990	6,744,477
2018-07-25	69.730	72.530	69.630	72.530	72.530	8,309,289
2018-07-24	72.570	72.800	68.200	69.360	69.360	12,188,120
2018-07-23	70.500	72.210	69.650	71.600	71.600	7,059,718
2018-07-20	70.950	72.090	70.170	70.410	70.410	9,267,085
2018-07-19	69.400	71.320	68.850	70.320	70.320	11,981,310
2018-07-18	68.450	68.830	67.420	68.290	68.290	4,913,121
2018-07-17	66.570	68.670	66.370	68.330	68.330	6,293,097
2018-07-16	66.690	68.338	66.690	66.950	66.950	5,407,869
2018-07-13	67.030	67.280	65.500	66.970	66.970	7,686,604
2018-07-12	65.810	67.490	65.700	67.280	67.280	8,927,270
2018-07-11	64.290	65.840	64.120	65.330	65.330	5,857,122
2018-07-10	66.000	66.850	64.410	64.760	64.760	9,162,679
2018-07-09	67.300	67.500	64.850	66.480	66.480	9,067,762
2018-07-06	64.600	66.520	63.760	66.440	66.440	10,443,620
2018-07-05	62.550	64.430	62.280	64.150	64.150	7,670,960
2018-07-03	63.320	63.650	61.520	61.750	61.750	4,234,664
2018-07-02	60.470	63.230	60.260	63.140	63.140	5,427,128
2018-06-29	62.300	62.770	61.440	61.640	61.640	6,764,464
2018-06-28	61.020	61.830	59.400	61.550	61.550	11,836,910
2018-06-27	63.850	64.160	59.830	60.090	60.090	11,139,660
2018-06-26	62.030	63.400	61.110	62.550	62.550	13,168,860
2018-06-25	64.000	64.150	60.870	61.890	61.890	15,115,370
2018-06-22	68.170	68.170	65.110	65.750	65.750	11,540,480
2018-06-21	68.780	69.400	66.270	67.100	67.100	9,999,482
2018-06-20	66.590	68.970	66.550	67.590	67.590	12,382,530
2018-06-19	65.320	66.100	63.550	65.960	65.960	9,504,451
2018-06-18	64.150	66.440	63.880	66.200	66.200	10,488,280

← NewerPage 35 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.