Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	28.460	28.550	27.815	28.070	28.070	4,849,307
2017-09-26	27.880	28.480	27.380	27.610	27.610	5,850,944
2017-09-25	28.750	28.760	27.210	27.450	27.450	9,481,912
2017-09-22	28.400	28.940	28.310	28.750	28.750	4,841,490
2017-09-21	28.380	28.500	28.070	28.400	28.400	3,976,436
2017-09-20	28.530	28.670	28.220	28.470	28.470	4,327,015
2017-09-19	28.700	28.850	28.350	28.560	28.560	5,885,287
2017-09-18	28.590	29.000	28.500	28.690	28.690	9,366,432
2017-09-15	28.230	28.730	28.010	28.500	28.500	19,504,750
2017-09-14	27.470	28.800	27.280	28.640	28.640	16,225,440
2017-09-13	27.400	27.500	26.671	27.490	27.490	6,271,748
2017-09-12	27.600	27.640	26.800	27.270	27.270	6,133,930
2017-09-11	26.800	27.660	26.780	27.570	27.570	8,612,745
2017-09-08	26.470	26.990	26.400	26.530	26.530	5,933,441
2017-09-07	26.120	26.690	25.860	26.300	26.300	7,855,733
2017-09-06	25.900	26.170	25.720	26.050	26.050	6,502,455
2017-09-05	25.750	25.820	25.240	25.770	25.770	4,970,534
2017-09-01	26.100	26.250	25.660	25.930	25.930	3,257,335
2017-08-31	25.900	26.490	25.870	26.110	26.110	5,352,808
2017-08-30	25.430	25.910	25.180	25.760	25.760	4,453,294
2017-08-29	24.760	25.100	24.640	25.040	25.040	3,640,625
2017-08-28	25.110	25.150	24.800	24.910	24.910	3,555,813
2017-08-25	25.850	25.880	24.920	24.990	24.990	5,619,917
2017-08-24	25.700	25.850	25.350	25.660	25.660	4,734,149
2017-08-23	25.300	25.880	25.200	25.480	25.480	6,008,590
2017-08-22	24.720	25.340	24.700	25.340	25.340	7,065,362
2017-08-21	24.920	25.000	24.220	24.460	24.460	5,867,222
2017-08-18	24.780	25.080	24.635	24.830	24.830	5,325,691
2017-08-17	25.000	25.470	24.510	24.540	24.540	5,352,669
2017-08-16	25.080	25.180	24.865	24.990	24.990	4,170,567
2017-08-15	25.360	25.380	24.800	24.830	24.830	5,047,452
2017-08-14	25.250	25.470	25.030	25.200	25.200	4,258,150
2017-08-11	24.410	25.090	24.360	24.820	24.820	5,266,455
2017-08-10	25.490	25.500	24.580	24.650	24.650	8,546,192
2017-08-09	25.800	25.860	25.370	25.590	25.590	5,717,295
2017-08-08	25.900	26.270	25.470	26.020	26.020	7,229,765
2017-08-07	25.340	25.850	25.300	25.680	25.680	5,918,518
2017-08-04	25.270	25.770	25.000	25.210	25.210	8,209,666
2017-08-03	25.400	25.840	24.700	25.220	25.220	15,868,210
2017-08-02	27.250	27.300	25.600	26.460	26.460	16,149,730
2017-08-01	26.580	26.900	26.390	26.810	26.810	6,999,168
2017-07-31	26.470	26.840	26.030	26.350	26.350	6,473,219
2017-07-28	26.100	26.580	25.600	26.200	26.200	7,787,898
2017-07-27	27.940	27.970	25.200	25.920	25.920	14,476,130
2017-07-26	26.930	27.680	26.850	27.310	27.310	7,892,839
2017-07-25	26.850	26.920	26.350	26.890	26.890	4,223,350
2017-07-24	26.850	26.995	26.220	26.750	26.750	9,104,230
2017-07-21	26.540	27.110	26.370	26.850	26.850	5,700,541
2017-07-20	26.440	26.550	26.220	26.390	26.390	4,154,795
2017-07-19	26.750	26.772	26.200	26.360	26.360	4,567,482
2017-07-18	26.300	26.790	26.170	26.590	26.590	7,662,488
2017-07-17	26.490	26.620	26.060	26.190	26.190	4,231,257
2017-07-14	26.030	26.650	25.970	26.330	26.330	6,816,658
2017-07-13	26.180	26.500	25.660	25.980	25.980	8,412,977
2017-07-12	25.610	26.435	25.160	26.210	26.210	15,317,860
2017-07-11	24.000	25.560	23.810	25.440	25.440	17,666,020
2017-07-10	23.580	24.130	23.440	23.940	23.940	4,661,096
2017-07-07	23.430	23.820	23.391	23.590	23.590	3,423,880
2017-07-06	23.720	23.900	23.190	23.220	23.220	5,135,124
2017-07-05	23.300	24.160	23.050	23.760	23.760	9,202,982

← NewerPage 39 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.