Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	35.680	36.470	35.660	35.870	35.870	9,669,061
2017-12-20	36.980	37.040	35.580	35.660	35.660	14,012,000
2017-12-19	38.100	38.100	36.520	36.920	36.920	12,019,130
2017-12-18	37.410	38.000	37.220	37.750	37.750	11,897,340
2017-12-15	37.300	37.653	36.870	37.030	37.030	12,932,030
2017-12-14	35.850	37.540	35.800	37.010	37.010	20,939,471
2017-12-13	38.170	38.450	36.070	36.190	36.190	25,376,221
2017-12-12	38.070	39.640	37.930	38.080	38.080	18,834,100
2017-12-11	38.010	38.680	37.700	38.300	38.300	15,780,180
2017-12-08	39.610	39.790	37.940	38.090	38.090	20,917,820
2017-12-07	37.970	39.460	37.960	38.730	38.730	23,721,619
2017-12-06	38.470	39.770	37.270	37.610	37.610	28,820,439
2017-12-05	36.750	38.590	36.740	37.600	37.600	21,276,180
2017-12-04	38.410	38.690	35.900	36.870	36.870	29,566,930
2017-12-01	39.340	39.550	36.720	38.220	38.220	25,390,131
2017-11-30	39.270	40.780	38.820	39.220	39.220	39,352,699
2017-11-29	43.200	43.390	37.180	39.130	39.130	52,069,602
2017-11-28	39.890	44.050	39.500	42.550	42.550	56,515,898
2017-11-27	47.210	47.400	40.370	41.020	41.020	76,437,523
2017-11-24	48.610	49.560	48.110	48.860	48.860	16,562,670
2017-11-22	49.530	49.550	46.100	48.810	48.810	44,557,633
2017-11-21	46.000	48.240	45.703	48.060	48.060	28,904,551
2017-11-20	44.990	46.060	44.580	45.210	45.210	28,654,920
2017-11-17	42.490	45.740	42.440	44.180	44.180	39,206,539
2017-11-16	40.950	41.970	40.520	41.900	41.900	19,901,910
2017-11-15	41.150	41.800	40.170	40.660	40.660	20,676,000
2017-11-14	39.980	40.500	39.510	39.740	39.740	11,567,510
2017-11-13	39.130	40.190	38.310	39.980	39.980	14,398,360
2017-11-10	37.650	39.731	37.390	39.210	39.210	19,473,500
2017-11-09	36.450	38.010	34.830	37.960	37.960	23,511,430
2017-11-08	36.940	37.159	36.000	36.710	36.710	13,485,390
2017-11-07	37.690	37.690	36.290	36.760	36.760	10,536,690
2017-11-06	37.310	37.750	36.800	37.180	37.180	8,502,953
2017-11-03	36.230	36.980	35.911	36.890	36.890	6,615,572
2017-11-02	35.870	36.360	34.750	36.070	36.070	8,884,519
2017-11-01	37.480	37.520	35.870	36.470	36.470	10,587,400
2017-10-31	35.820	37.440	35.820	37.190	37.190	13,075,850
2017-10-30	35.800	35.810	34.660	35.750	35.750	10,321,350
2017-10-27	34.690	35.290	34.215	35.200	35.200	10,183,530
2017-10-26	33.000	34.750	32.820	34.110	34.110	14,738,220
2017-10-25	32.990	32.990	32.200	32.900	32.900	6,198,100
2017-10-24	32.800	32.843	32.500	32.710	32.710	3,847,943
2017-10-23	32.740	32.976	32.460	32.530	32.530	4,885,705
2017-10-20	32.610	32.750	32.200	32.500	32.500	5,925,969
2017-10-19	32.090	32.260	31.441	32.120	32.120	6,978,060
2017-10-18	33.020	33.060	32.341	32.520	32.520	5,477,174
2017-10-17	33.250	33.305	32.130	32.690	32.690	10,864,420
2017-10-16	32.950	33.295	32.580	33.220	33.220	6,299,754
2017-10-13	33.220	33.220	32.410	32.810	32.810	7,135,562
2017-10-12	32.350	33.161	32.210	32.810	32.810	10,528,120
2017-10-11	31.340	32.000	31.210	32.000	32.000	6,896,452
2017-10-10	31.440	31.440	30.650	31.320	31.320	5,774,666
2017-10-09	30.770	31.520	30.760	31.070	31.070	5,893,157
2017-10-06	30.550	30.880	30.500	30.760	30.760	4,008,147
2017-10-05	30.180	30.900	30.000	30.760	30.760	7,507,263
2017-10-04	30.030	30.399	29.560	30.150	30.150	7,434,094
2017-10-03	29.450	30.025	29.370	29.940	29.940	8,843,313
2017-10-02	28.800	29.550	28.780	29.390	29.390	6,336,044
2017-09-29	28.510	28.875	28.270	28.810	28.810	5,705,534
2017-09-28	28.450	28.570	27.960	28.490	28.490	5,875,689

← NewerPage 38 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.