Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	16.840	17.010	16.690	17.000	17.000	4,800,134
2017-04-05	17.050	17.080	16.740	16.750	16.750	5,388,480
2017-04-04	16.970	17.180	16.930	17.040	17.040	5,979,232
2017-04-03	17.240	17.300	16.690	17.030	17.030	8,709,084
2017-03-31	17.320	17.420	17.220	17.280	17.280	2,356,270
2017-03-30	17.250	17.395	17.120	17.320	17.320	4,580,854
2017-03-29	17.220	17.590	17.190	17.220	17.220	5,381,470
2017-03-28	17.380	17.500	16.920	17.230	17.230	7,385,346
2017-03-27	16.370	17.270	16.220	17.250	17.250	6,935,536
2017-03-24	16.750	16.940	16.470	16.590	16.590	4,008,488
2017-03-23	16.400	17.030	16.400	16.610	16.610	6,410,198
2017-03-22	16.460	16.565	16.110	16.410	16.410	5,054,249
2017-03-21	17.250	17.280	16.400	16.510	16.510	6,528,121
2017-03-20	17.280	17.370	17.170	17.240	17.240	4,596,089
2017-03-17	17.180	17.340	17.060	17.280	17.280	5,685,873
2017-03-16	17.000	17.280	17.000	17.210	17.210	8,838,380
2017-03-15	16.800	17.000	16.740	16.950	16.950	4,548,747
2017-03-14	16.950	16.950	16.640	16.770	16.770	3,950,492
2017-03-13	16.910	17.092	16.830	16.930	16.930	3,717,992
2017-03-10	17.140	17.180	16.830	16.910	16.910	4,865,642
2017-03-09	16.850	17.205	16.700	17.070	17.070	5,693,724
2017-03-08	16.760	17.000	16.700	16.830	16.830	3,872,065
2017-03-07	16.900	16.900	16.500	16.760	16.760	5,762,731
2017-03-06	16.910	17.155	16.710	16.860	16.860	6,005,743
2017-03-03	16.830	17.200	16.570	16.890	16.890	13,050,540
2017-03-02	17.200	17.350	16.980	16.990	16.990	7,293,731
2017-03-01	17.530	17.640	17.060	17.220	17.220	13,025,560
2017-02-28	17.790	17.790	17.270	17.320	17.320	12,769,730
2017-02-27	17.420	18.170	17.310	17.930	17.930	12,652,690
2017-02-24	16.950	17.630	16.900	17.430	17.430	15,892,260
2017-02-23	16.670	17.750	16.320	17.150	17.150	43,946,641
2017-02-22	14.750	15.215	14.600	15.040	15.040	12,329,760
2017-02-21	14.630	14.660	14.340	14.630	14.630	6,042,251
2017-02-17	14.020	14.600	13.990	14.470	14.470	7,726,391
2017-02-16	14.300	14.350	13.840	13.890	13.890	5,932,089
2017-02-15	14.310	14.410	14.210	14.310	14.310	4,068,756
2017-02-14	14.470	14.520	14.030	14.330	14.330	5,903,867
2017-02-13	14.650	15.040	14.450	14.500	14.500	7,216,869
2017-02-10	14.740	14.740	14.530	14.610	14.610	2,160,530
2017-02-09	14.500	14.745	14.470	14.730	14.730	2,548,295
2017-02-08	14.440	14.555	14.350	14.470	14.470	2,586,244
2017-02-07	14.380	14.500	14.260	14.400	14.400	3,085,589
2017-02-06	14.290	14.500	14.030	14.400	14.400	3,157,568
2017-02-03	14.290	14.440	14.110	14.280	14.280	3,632,456
2017-02-02	14.250	14.500	14.190	14.360	14.360	2,376,156
2017-02-01	14.490	14.565	14.180	14.360	14.360	4,678,993
2017-01-31	14.400	14.770	14.365	14.620	14.620	3,124,127
2017-01-30	14.460	14.490	14.180	14.450	14.450	2,422,176
2017-01-27	14.470	14.550	14.265	14.530	14.530	2,320,034
2017-01-26	14.500	14.630	14.130	14.410	14.410	4,310,366
2017-01-25	14.690	14.990	14.520	14.600	14.600	3,234,557
2017-01-24	14.610	14.750	14.430	14.660	14.660	3,651,872
2017-01-23	14.900	14.960	14.570	14.610	14.610	3,881,911
2017-01-20	14.750	15.000	14.715	14.890	14.890	3,153,304
2017-01-19	14.640	14.890	14.600	14.730	14.730	2,511,796
2017-01-18	14.800	14.840	14.620	14.640	14.640	8,076,779
2017-01-17	14.690	14.770	14.540	14.690	14.690	3,198,942
2017-01-13	14.790	14.920	14.690	14.750	14.750	1,921,854
2017-01-12	14.840	14.880	14.545	14.740	14.740	2,324,832
2017-01-11	14.950	14.990	14.710	14.900	14.900	3,952,588

← NewerPage 41 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.