Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	23.550	23.600	22.660	22.830	22.830	3,584,138
2017-06-30	23.450	23.670	23.303	23.460	23.460	4,259,014
2017-06-29	24.270	24.300	23.230	23.400	23.400	7,136,266
2017-06-28	23.640	24.340	23.400	24.300	24.300	6,957,710
2017-06-27	23.930	24.240	23.210	23.320	23.320	5,745,779
2017-06-26	24.330	24.500	23.840	23.930	23.930	5,205,385
2017-06-23	24.330	24.420	23.880	24.170	24.170	15,013,720
2017-06-22	24.230	24.350	23.930	24.280	24.280	5,175,123
2017-06-21	24.040	24.340	23.960	24.160	24.160	4,203,063
2017-06-20	24.250	24.460	23.580	23.850	23.850	7,159,920
2017-06-19	23.620	24.225	23.560	24.200	24.200	8,147,606
2017-06-16	23.580	23.990	23.310	23.560	23.560	9,809,466
2017-06-15	23.120	24.170	22.450	23.990	23.990	8,937,169
2017-06-14	23.590	23.670	23.030	23.470	23.470	6,888,309
2017-06-13	24.110	24.200	23.340	23.480	23.480	6,790,568
2017-06-12	22.700	23.740	22.410	23.600	23.600	16,378,790
2017-06-09	24.720	24.970	22.413	23.030	23.030	16,322,150
2017-06-08	24.310	24.830	24.070	24.780	24.780	6,943,208
2017-06-07	24.450	24.500	23.700	24.290	24.290	9,844,901
2017-06-06	23.500	24.440	23.490	24.210	24.210	14,665,090
2017-06-05	23.110	23.730	22.850	23.390	23.390	7,817,437
2017-06-02	23.197	23.230	22.550	23.200	23.200	8,156,486
2017-06-01	23.050	23.235	22.741	23.230	23.230	5,882,159
2017-05-31	23.070	23.570	22.810	22.990	22.990	10,844,300
2017-05-30	22.370	22.860	22.280	22.740	22.740	7,032,588
2017-05-26	22.340	22.610	22.220	22.330	22.330	6,402,179
2017-05-25	21.970	22.730	21.930	22.330	22.330	9,841,468
2017-05-24	21.640	21.980	21.420	21.920	21.920	6,625,731
2017-05-23	20.980	21.750	20.900	21.640	21.640	12,887,970
2017-05-22	19.980	21.000	19.980	20.950	20.950	9,835,980
2017-05-19	19.880	20.000	19.725	19.910	19.910	5,086,741
2017-05-18	19.530	19.940	19.450	19.680	19.680	5,818,709
2017-05-17	19.870	20.160	19.530	19.560	19.560	12,443,070
2017-05-16	20.250	20.690	20.125	20.340	20.340	8,379,003
2017-05-15	20.190	20.385	20.120	20.250	20.250	4,503,245
2017-05-12	19.750	20.500	19.750	20.080	20.080	7,809,175
2017-05-11	19.950	19.990	19.550	19.710	19.710	4,439,223
2017-05-10	19.730	19.970	19.650	19.950	19.950	5,784,532
2017-05-09	19.640	20.050	19.520	19.800	19.800	8,102,357
2017-05-08	19.730	19.840	19.470	19.560	19.560	6,361,646
2017-05-05	19.750	19.900	19.350	19.780	19.780	9,608,330
2017-05-04	19.230	20.420	19.180	19.900	19.900	26,533,641
2017-05-03	18.900	18.900	18.080	18.280	18.280	14,720,670
2017-05-02	18.970	19.030	18.470	18.810	18.810	9,125,386
2017-05-01	18.330	18.795	18.150	18.610	18.610	5,865,160
2017-04-28	18.320	18.400	17.945	18.240	18.240	4,644,522
2017-04-27	18.180	18.455	18.151	18.230	18.230	5,680,420
2017-04-26	18.250	18.250	17.920	18.080	18.080	4,504,943
2017-04-25	17.970	18.300	17.815	18.220	18.220	7,965,525
2017-04-24	17.750	17.935	17.585	17.850	17.850	5,380,808
2017-04-21	17.830	17.830	17.320	17.490	17.490	5,177,302
2017-04-20	17.310	17.750	17.300	17.710	17.710	4,897,124
2017-04-19	17.000	17.427	16.980	17.200	17.200	3,799,343
2017-04-18	17.010	17.040	16.870	16.980	16.980	3,282,058
2017-04-17	16.920	17.100	16.820	17.080	17.080	2,195,952
2017-04-13	17.270	17.370	16.750	16.920	16.920	5,285,972
2017-04-12	16.880	17.510	16.780	17.300	17.300	11,161,400
2017-04-11	16.930	16.990	16.660	16.920	16.920	3,198,961
2017-04-10	16.780	17.100	16.778	16.990	16.990	3,781,535
2017-04-07	17.000	17.000	16.690	16.690	16.690	4,319,486

← NewerPage 40 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.