Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	57.810	58.460	56.520	57.090	57.090	13,534,290
2018-03-20	54.390	58.069	54.300	57.690	57.690	17,238,240
2018-03-19	54.780	55.886	53.150	54.580	54.580	16,600,570
2018-03-16	54.520	55.050	53.900	54.890	54.890	10,818,320
2018-03-15	55.100	55.540	54.090	54.840	54.840	13,423,120
2018-03-14	53.200	54.840	53.200	54.610	54.610	22,043,000
2018-03-13	53.400	53.647	50.760	51.830	51.830	13,500,430
2018-03-12	52.620	53.790	52.100	53.190	53.190	12,482,060
2018-03-09	52.700	53.220	52.150	52.490	52.490	11,545,290
2018-03-08	50.720	52.970	50.700	52.250	52.250	16,961,320
2018-03-07	48.700	51.890	48.550	50.720	50.720	18,318,010
2018-03-06	49.550	50.010	47.810	49.600	49.600	20,827,150
2018-03-05	45.460	50.500	45.440	50.420	50.420	30,623,240
2018-03-02	45.340	46.120	45.010	46.020	46.020	11,010,490
2018-03-01	46.000	46.250	44.290	46.010	46.010	17,570,461
2018-02-28	45.900	48.000	45.550	46.050	46.050	24,022,039
2018-02-27	46.560	47.110	45.410	45.910	45.910	19,449,240
2018-02-26	45.500	46.850	45.250	46.550	46.550	13,615,250
2018-02-23	45.020	45.460	44.220	44.860	44.860	7,901,449
2018-02-22	44.370	45.000	44.010	44.900	44.900	7,078,201
2018-02-21	45.850	45.900	43.800	44.100	44.100	11,365,410
2018-02-20	44.560	46.440	44.360	44.930	44.930	15,746,960
2018-02-16	44.030	45.190	43.540	44.110	44.110	10,391,470
2018-02-15	42.300	45.040	42.220	44.290	44.290	19,642,260
2018-02-14	41.810	42.490	40.720	41.850	41.850	16,185,710
2018-02-13	39.850	42.680	39.740	42.110	42.110	13,293,850
2018-02-12	39.810	40.460	38.800	39.920	39.920	9,912,845
2018-02-09	39.970	40.570	36.760	39.570	39.570	18,780,029
2018-02-08	42.850	42.850	39.500	39.500	39.500	16,509,070
2018-02-07	42.010	42.790	41.500	41.670	41.670	11,060,630
2018-02-06	39.920	41.980	39.100	41.610	41.610	20,298,770
2018-02-05	42.040	44.230	40.120	41.020	41.020	16,631,590
2018-02-02	43.900	45.350	43.350	43.610	43.610	14,284,130
2018-02-01	45.750	46.710	44.020	44.450	44.450	15,925,080
2018-01-31	45.969	47.500	45.800	46.910	46.910	15,334,380
2018-01-30	44.420	45.940	42.560	45.520	45.520	10,229,310
2018-01-29	46.080	46.249	44.900	45.430	45.430	7,642,543
2018-01-26	45.500	46.250	44.850	45.970	45.970	11,110,110
2018-01-25	44.830	45.490	44.030	45.120	45.120	9,049,890
2018-01-24	45.220	45.820	43.040	44.320	44.320	13,960,530
2018-01-23	45.060	45.670	43.500	45.010	45.010	19,997,971
2018-01-22	42.800	45.440	42.760	45.290	45.290	27,197,420
2018-01-19	42.170	42.980	41.660	42.560	42.560	24,141,609
2018-01-18	40.290	41.130	40.020	40.270	40.270	9,836,363
2018-01-17	39.320	40.310	39.220	40.060	40.060	10,952,260
2018-01-16	41.150	41.250	38.670	39.320	39.320	17,333,859
2018-01-12	42.370	42.500	41.010	41.250	41.250	13,852,320
2018-01-11	41.030	43.080	41.030	42.300	42.300	21,023,561
2018-01-10	40.620	41.200	40.000	40.840	40.840	11,265,590
2018-01-09	40.450	41.481	39.220	40.880	40.880	14,710,920
2018-01-08	41.000	41.910	39.810	40.760	40.760	26,626,090
2018-01-05	38.390	41.150	38.190	41.140	41.140	31,102,010
2018-01-04	38.300	38.660	37.400	38.100	38.100	20,469,811
2018-01-03	36.430	37.360	36.050	37.310	37.310	11,617,850
2018-01-02	34.700	36.240	34.680	36.170	36.170	11,240,540
2017-12-29	34.790	35.080	34.380	34.670	34.670	10,462,310
2017-12-28	35.920	36.100	34.960	35.130	35.130	8,217,510
2017-12-27	35.010	36.090	35.010	35.750	35.750	9,559,542
2017-12-26	35.000	35.500	34.720	35.050	35.050	7,131,296
2017-12-22	35.070	35.330	34.140	35.140	35.140	14,382,350

← NewerPage 37 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.