Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	9.340	9.650	9.310	9.580	9.580	2,608,188
2016-07-19	9.240	9.440	9.220	9.350	9.350	1,484,575
2016-07-18	9.120	9.340	9.100	9.270	9.270	1,543,732
2016-07-15	9.330	9.340	9.100	9.170	9.170	2,338,489
2016-07-14	9.310	9.500	9.300	9.370	9.370	1,850,181
2016-07-13	9.400	9.500	9.210	9.290	9.290	1,831,207
2016-07-12	9.250	9.400	9.220	9.400	9.400	1,613,174
2016-07-11	9.350	9.450	9.160	9.240	9.240	2,607,130
2016-07-08	9.400	9.400	9.170	9.300	9.300	3,183,849
2016-07-07	9.020	9.200	8.910	9.080	9.080	2,740,468
2016-07-06	8.850	9.050	8.780	9.000	9.000	1,182,463
2016-07-05	9.200	9.200	8.910	8.940	8.940	3,407,616
2016-07-01	9.200	9.420	9.090	9.270	9.270	4,211,334
2016-06-30	9.240	9.240	9.000	9.050	9.050	3,589,076
2016-06-29	9.000	9.320	8.910	9.300	9.300	3,367,198
2016-06-28	8.750	9.030	8.710	8.900	8.900	2,374,117
2016-06-27	8.720	8.720	8.420	8.620	8.620	3,957,044
2016-06-24	8.680	8.895	8.520	8.770	8.770	4,909,534
2016-06-23	9.050	9.160	8.850	9.130	9.130	3,792,859
2016-06-22	9.280	9.420	8.750	8.780	8.780	6,097,961
2016-06-21	9.200	9.380	9.120	9.350	9.350	2,594,613
2016-06-20	8.990	9.280	8.820	9.200	9.200	4,263,201
2016-06-17	8.940	9.323	8.910	9.040	9.040	4,075,171
2016-06-16	8.650	9.110	8.640	9.050	9.050	2,876,282
2016-06-15	8.890	9.140	8.680	9.060	9.060	3,241,748
2016-06-14	8.980	9.060	8.800	8.890	8.890	3,510,516
2016-06-13	9.120	9.260	8.870	8.920	8.920	3,509,083
2016-06-10	9.270	9.440	9.045	9.140	9.140	3,925,615
2016-06-09	9.480	9.590	9.300	9.340	9.340	2,496,523
2016-06-08	9.590	9.670	9.350	9.550	9.550	2,951,566
2016-06-07	9.490	9.590	9.410	9.570	9.570	2,524,713
2016-06-06	9.420	9.530	9.350	9.510	9.510	1,865,826
2016-06-03	9.570	9.580	9.330	9.460	9.460	3,083,024
2016-06-02	9.500	9.680	9.400	9.650	9.650	2,332,657
2016-06-01	9.500	9.650	9.350	9.600	9.600	2,171,736
2016-05-31	9.700	9.730	9.460	9.530	9.530	3,815,677
2016-05-27	9.880	9.930	9.500	9.630	9.630	2,404,682
2016-05-26	10.000	10.140	9.750	9.750	9.750	2,578,433
2016-05-25	10.130	10.150	9.810	10.000	10.000	4,934,898
2016-05-24	9.630	10.220	9.480	10.140	10.140	7,870,678
2016-05-23	9.600	9.680	9.400	9.460	9.460	4,961,252
2016-05-20	9.610	9.660	9.250	9.390	9.390	4,165,941
2016-05-19	9.360	9.650	9.245	9.600	9.600	3,792,579
2016-05-18	9.110	9.990	9.110	9.400	9.400	5,261,521
2016-05-17	8.980	9.563	8.630	9.180	9.180	13,089,310
2016-05-16	9.300	9.560	8.910	9.160	9.160	5,488,548
2016-05-13	9.300	9.685	9.280	9.360	9.360	1,968,912
2016-05-12	9.780	9.820	9.200	9.280	9.280	2,703,646
2016-05-11	10.200	10.200	9.640	9.680	9.680	2,430,193
2016-05-10	9.950	10.160	9.800	10.000	10.000	3,068,830
2016-05-09	10.170	10.420	9.569	9.850	9.850	4,881,801
2016-05-06	10.890	11.190	10.153	10.220	10.220	13,716,850
2016-05-05	13.500	13.580	12.860	13.050	13.050	4,973,888
2016-05-04	13.450	13.740	12.900	13.390	13.390	3,135,114
2016-05-03	13.870	13.870	13.214	13.450	13.450	2,263,505
2016-05-02	14.900	15.000	13.720	14.000	14.000	2,547,075
2016-04-29	15.420	15.500	14.520	14.890	14.890	1,819,473
2016-04-28	14.690	15.670	14.520	15.350	15.350	3,022,049
2016-04-27	14.000	14.850	14.000	14.690	14.690	1,671,491
2016-04-26	13.630	14.288	13.600	14.180	14.180	1,702,164

← NewerPage 44 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.