Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	15.090	15.490	14.700	14.910	14.910	6,739,895
2017-01-09	14.980	15.195	14.850	15.060	15.060	4,960,156
2017-01-06	14.560	15.075	14.530	15.000	15.000	6,382,850
2017-01-05	14.250	14.610	14.010	14.560	14.560	5,779,832
2017-01-04	13.860	14.260	13.725	14.250	14.250	4,977,442
2017-01-03	13.820	14.015	13.660	13.810	13.810	3,363,911
2016-12-30	13.710	13.770	13.530	13.630	13.630	2,986,620
2016-12-29	13.940	14.110	13.640	13.730	13.730	2,978,663
2016-12-28	14.080	14.120	13.850	13.950	13.950	2,389,032
2016-12-27	14.120	14.246	14.000	14.000	14.000	2,705,706
2016-12-23	13.940	14.240	13.880	14.070	14.070	1,610,827
2016-12-22	14.330	14.340	13.930	14.050	14.050	4,086,004
2016-12-21	14.450	14.540	14.270	14.380	14.380	4,275,265
2016-12-20	14.730	14.820	14.410	14.480	14.480	5,822,772
2016-12-19	14.350	14.600	14.300	14.360	14.360	4,170,545
2016-12-16	14.290	14.470	14.230	14.380	14.380	7,372,816
2016-12-15	13.780	14.370	13.750	14.130	14.130	4,517,052
2016-12-14	13.930	14.190	13.800	13.830	13.830	3,072,577
2016-12-13	13.740	14.110	13.730	14.070	14.070	5,392,863
2016-12-12	13.930	14.090	13.650	13.850	13.850	4,707,960
2016-12-09	13.980	13.990	13.730	13.890	13.890	3,715,238
2016-12-08	14.120	14.170	13.700	13.940	13.940	5,539,033
2016-12-07	13.490	14.160	13.400	14.120	14.120	11,375,110
2016-12-06	13.210	13.330	13.030	13.270	13.270	3,094,550
2016-12-05	13.180	13.395	13.080	13.200	13.200	4,764,403
2016-12-02	12.930	13.275	12.930	13.060	13.060	7,325,733
2016-12-01	12.740	12.880	12.460	12.710	12.710	9,372,904
2016-11-30	12.470	13.000	12.460	12.940	12.940	7,805,401
2016-11-29	12.530	12.690	12.380	12.460	12.460	5,073,685
2016-11-28	12.650	12.840	12.510	12.530	12.530	4,204,934
2016-11-25	12.510	12.770	12.490	12.750	12.750	2,312,701
2016-11-23	12.400	12.500	12.320	12.430	12.430	3,051,058
2016-11-22	12.250	12.510	12.250	12.460	12.460	4,479,961
2016-11-21	12.240	12.360	12.080	12.220	12.220	3,760,118
2016-11-18	12.260	12.470	12.145	12.160	12.160	2,937,028
2016-11-17	11.880	12.360	11.880	12.220	12.220	4,801,125
2016-11-16	12.000	12.050	11.760	12.040	12.040	4,296,228
2016-11-15	12.320	12.490	12.020	12.030	12.030	4,553,074
2016-11-14	12.120	12.620	12.120	12.350	12.350	19,712,971
2016-11-11	11.630	11.950	11.430	11.880	11.880	4,766,493
2016-11-10	12.050	12.110	11.581	11.650	11.650	5,720,629
2016-11-09	11.690	12.190	11.670	12.000	12.000	6,211,487
2016-11-08	12.160	12.395	12.120	12.340	12.340	4,045,860
2016-11-07	12.260	12.440	12.190	12.220	12.220	5,571,336
2016-11-04	11.960	12.300	11.940	12.180	12.180	13,462,800
2016-11-03	11.690	12.050	11.670	11.990	11.990	7,371,516
2016-11-02	11.450	11.890	11.290	11.780	11.780	19,530,920
2016-11-01	11.200	11.350	11.000	11.070	11.070	8,190,936
2016-10-31	11.140	11.250	11.060	11.200	11.200	2,960,612
2016-10-28	11.150	11.320	11.050	11.140	11.140	3,150,482
2016-10-27	11.250	11.250	11.080	11.150	11.150	1,910,189
2016-10-26	11.050	11.210	11.000	11.210	11.210	2,453,171
2016-10-25	11.310	11.320	11.010	11.070	11.070	2,853,158
2016-10-24	11.360	11.500	11.220	11.350	11.350	2,172,839
2016-10-21	11.140	11.340	11.040	11.320	11.320	2,957,334
2016-10-20	11.300	11.380	11.100	11.190	11.190	2,024,180
2016-10-19	11.280	11.340	11.160	11.300	11.300	2,549,032
2016-10-18	11.010	11.380	11.010	11.340	11.340	6,320,918
2016-10-17	11.020	11.140	10.880	10.930	10.930	2,452,674
2016-10-14	11.240	11.350	11.070	11.120	11.120	1,897,747

← NewerPage 42 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.