Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	63.650	64.600	62.530	64.480	64.480	7,904,386
2018-06-14	63.200	64.850	63.200	63.880	63.880	11,913,140
2018-06-13	62.250	63.860	62.170	62.500	62.500	11,262,030
2018-06-12	61.770	64.080	61.650	63.210	63.210	9,585,627
2018-06-11	61.970	62.460	59.500	61.290	61.290	6,047,975
2018-06-08	60.580	62.040	60.190	61.780	61.780	8,300,920
2018-06-07	62.650	62.770	59.300	60.670	60.670	14,474,630
2018-06-06	61.600	62.830	61.080	62.720	62.720	8,590,945
2018-06-05	61.360	61.930	60.430	61.570	61.570	8,752,797
2018-06-04	60.490	61.490	59.710	61.200	61.200	10,717,890
2018-06-01	58.700	60.260	58.281	59.410	59.410	10,479,590
2018-05-31	58.000	58.900	57.600	58.250	58.250	7,980,874
2018-05-30	57.670	58.390	56.920	57.910	57.910	9,456,970
2018-05-29	56.000	57.839	55.890	56.920	56.920	10,247,300
2018-05-25	55.840	56.860	55.410	55.770	55.770	5,509,684
2018-05-24	55.000	55.840	54.760	55.550	55.550	7,574,112
2018-05-23	54.170	55.090	53.660	55.090	55.090	9,545,810
2018-05-22	56.400	56.620	54.490	54.630	54.630	9,693,795
2018-05-21	56.040	57.050	55.705	56.390	56.390	8,228,795
2018-05-18	53.540	55.330	53.000	55.040	55.040	10,012,170
2018-05-17	56.500	57.190	54.600	54.820	54.820	14,528,420
2018-05-16	54.780	56.720	54.460	56.590	56.590	10,878,770
2018-05-15	54.020	55.000	53.130	54.650	54.650	7,653,631
2018-05-14	55.050	56.080	54.050	54.280	54.280	10,681,870
2018-05-11	54.540	55.480	54.010	54.730	54.730	7,470,522
2018-05-10	54.520	55.500	53.860	54.650	54.650	10,628,750
2018-05-09	53.150	54.890	52.430	54.260	54.260	12,653,550
2018-05-08	51.210	53.680	50.240	53.320	53.320	18,013,420
2018-05-07	49.100	51.820	49.050	51.120	51.120	13,758,940
2018-05-04	48.300	49.670	48.150	49.100	49.100	10,442,060
2018-05-03	46.700	49.480	46.501	49.210	49.210	20,472,830
2018-05-02	48.340	50.000	48.300	48.660	48.660	18,113,330
2018-05-01	47.110	48.500	46.690	48.200	48.200	7,669,999
2018-04-30	47.700	48.920	45.760	47.340	47.340	16,758,051
2018-04-27	48.000	48.770	47.190	47.570	47.570	10,176,420
2018-04-26	46.110	47.370	45.600	46.740	46.740	10,236,850
2018-04-25	46.800	46.900	43.720	44.750	44.750	16,085,070
2018-04-24	50.350	50.350	45.310	46.010	46.010	18,383,859
2018-04-23	51.800	51.990	50.120	50.350	50.350	7,092,091
2018-04-20	50.890	52.500	50.660	51.460	51.460	9,079,211
2018-04-19	51.130	51.580	50.090	50.630	50.630	8,926,374
2018-04-18	49.340	51.680	48.760	51.380	51.380	11,145,530
2018-04-17	47.930	49.690	47.870	49.130	49.130	8,250,241
2018-04-16	47.780	47.900	46.370	47.030	47.030	7,414,688
2018-04-13	50.340	50.420	47.210	47.500	47.500	11,286,220
2018-04-12	48.450	50.140	48.150	49.690	49.690	10,479,900
2018-04-11	47.670	48.990	47.460	47.760	47.760	7,832,292
2018-04-10	46.990	47.880	46.502	47.800	47.800	8,741,130
2018-04-09	46.130	47.190	45.830	45.890	45.890	8,445,269
2018-04-06	47.500	47.650	44.940	45.870	45.870	14,184,760
2018-04-05	48.300	48.880	47.570	48.020	48.020	9,375,247
2018-04-04	45.460	47.840	45.160	47.670	47.670	10,540,070
2018-04-03	48.700	48.870	46.750	47.580	47.580	9,794,639
2018-04-02	48.880	49.370	47.020	47.680	47.680	11,918,440
2018-03-29	47.850	49.790	47.650	49.200	49.200	18,350,461
2018-03-28	50.400	50.400	46.140	47.390	47.390	27,553,939
2018-03-27	54.860	55.150	50.350	51.060	51.060	13,509,340
2018-03-26	53.050	53.660	51.110	53.550	53.550	11,332,750
2018-03-23	54.060	54.630	51.120	51.670	51.670	20,521,859
2018-03-22	56.770	56.770	54.270	55.160	55.160	15,704,050

← NewerPage 36 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.