Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	11.160	11.330	11.060	11.190	11.190	2,600,007
2016-10-12	11.150	11.280	11.065	11.270	11.270	2,510,419
2016-10-11	11.420	11.500	11.140	11.180	11.180	2,345,117
2016-10-10	11.540	11.730	11.440	11.470	11.470	1,581,273
2016-10-07	11.400	11.490	11.280	11.480	11.480	1,660,239
2016-10-06	11.550	11.640	11.290	11.520	11.520	2,370,582
2016-10-05	11.650	11.755	11.550	11.690	11.690	1,675,444
2016-10-04	11.630	11.850	11.580	11.630	11.630	2,132,091
2016-10-03	11.610	11.820	11.520	11.670	11.670	2,480,369
2016-09-30	11.690	11.740	11.590	11.660	11.660	3,562,443
2016-09-29	11.800	11.810	11.590	11.640	11.640	2,707,245
2016-09-28	11.930	12.020	11.560	11.830	11.830	3,749,202
2016-09-27	11.520	11.820	11.510	11.780	11.780	2,314,255
2016-09-26	11.830	11.830	11.510	11.550	11.550	4,612,822
2016-09-23	11.740	11.940	11.550	11.830	11.830	2,781,586
2016-09-22	11.900	11.969	11.660	11.680	11.680	3,113,464
2016-09-21	11.660	11.900	11.580	11.900	11.900	2,297,731
2016-09-20	11.550	11.710	11.500	11.660	11.660	2,801,767
2016-09-19	11.460	11.610	11.355	11.550	11.550	2,925,508
2016-09-16	11.350	11.560	11.300	11.370	11.370	5,550,596
2016-09-15	11.250	11.380	11.140	11.380	11.380	2,881,756
2016-09-14	11.280	11.350	11.020	11.280	11.280	3,424,142
2016-09-13	11.300	11.400	11.113	11.230	11.230	3,389,447
2016-09-12	11.150	11.350	11.021	11.330	11.330	3,019,425
2016-09-09	11.670	11.675	11.160	11.270	11.270	5,310,840
2016-09-08	11.900	11.910	11.740	11.780	11.780	2,031,239
2016-09-07	11.830	11.970	11.830	11.930	11.930	2,580,348
2016-09-06	12.050	12.160	11.790	11.830	11.830	4,337,971
2016-09-02	12.050	12.070	11.900	12.050	12.050	3,357,129
2016-09-01	12.210	12.240	11.990	12.000	12.000	6,005,260
2016-08-31	12.040	12.220	12.020	12.190	12.190	5,458,497
2016-08-30	11.980	12.090	11.970	12.070	12.070	3,751,658
2016-08-29	11.840	12.320	11.790	12.010	12.010	4,370,051
2016-08-26	12.310	12.320	11.910	12.040	12.040	6,469,630
2016-08-25	12.180	12.410	12.115	12.310	12.310	6,605,647
2016-08-24	12.400	12.400	12.110	12.160	12.160	6,771,342
2016-08-23	12.350	12.540	12.150	12.390	12.390	19,081,920
2016-08-22	11.780	11.860	11.590	11.820	11.820	3,198,891
2016-08-19	11.930	12.000	11.780	11.800	11.800	5,882,377
2016-08-18	11.380	11.845	11.370	11.750	11.750	7,219,950
2016-08-17	11.540	11.610	11.330	11.400	11.400	4,809,074
2016-08-16	11.540	11.750	11.500	11.640	11.640	3,509,456
2016-08-15	11.620	11.660	11.250	11.480	11.480	5,912,072
2016-08-12	11.330	11.740	11.230	11.660	11.660	5,723,191
2016-08-11	11.080	11.450	11.080	11.370	11.370	6,812,525
2016-08-10	11.260	11.260	10.980	11.070	11.070	3,376,485
2016-08-09	11.270	11.426	11.190	11.300	11.300	4,700,506
2016-08-08	11.130	11.450	11.040	11.260	11.260	5,226,682
2016-08-05	11.320	11.470	10.850	11.150	11.150	12,881,000
2016-08-04	12.090	12.280	11.260	11.320	11.320	30,313,801
2016-08-03	10.050	10.470	10.010	10.440	10.440	8,043,840
2016-08-02	9.910	10.230	9.850	10.050	10.050	2,980,085
2016-08-01	10.020	10.320	10.020	10.190	10.190	2,792,878
2016-07-29	10.130	10.150	9.900	10.070	10.070	2,717,590
2016-07-28	10.100	10.280	10.070	10.120	10.120	2,129,327
2016-07-27	10.200	10.300	10.020	10.130	10.130	3,082,483
2016-07-26	9.770	10.180	9.750	10.100	10.100	2,816,635
2016-07-25	9.710	10.180	9.650	9.850	9.850	5,623,797
2016-07-22	9.500	9.790	9.500	9.730	9.730	1,741,883
2016-07-21	9.590	9.891	9.420	9.460	9.460	2,687,911

← NewerPage 43 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.