Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	13.550	14.230	13.410	13.590	13.590	1,956,920
2016-04-22	13.200	13.790	13.190	13.340	13.340	1,587,097
2016-04-21	13.680	13.830	13.000	13.240	13.240	2,085,828
2016-04-20	14.000	14.350	13.370	13.630	13.630	4,211,917
2016-04-19	14.590	14.740	13.630	14.090	14.090	2,539,169
2016-04-18	14.200	14.710	14.130	14.510	14.510	1,385,002
2016-04-15	14.850	14.870	14.180	14.330	14.330	2,405,130
2016-04-14	15.100	15.250	14.600	14.820	14.820	1,754,262
2016-04-13	15.520	15.680	14.784	15.010	15.010	2,646,765
2016-04-12	15.550	15.810	15.050	15.480	15.480	2,358,904
2016-04-11	15.150	15.870	15.130	15.360	15.360	3,104,428
2016-04-08	15.010	15.500	14.750	15.130	15.130	1,869,545
2016-04-07	15.000	15.290	14.510	14.810	14.810	1,759,421
2016-04-06	14.390	15.289	14.275	14.970	14.970	3,038,855
2016-04-05	14.060	14.630	13.850	14.260	14.260	1,886,350
2016-04-04	14.280	14.400	13.740	14.280	14.280	2,242,573
2016-04-01	15.230	15.760	14.032	14.220	14.220	4,776,702
2016-03-31	14.750	15.910	14.370	15.280	15.280	5,629,318
2016-03-30	14.030	15.133	13.800	15.020	15.020	5,110,357
2016-03-29	13.380	14.180	13.150	13.740	13.740	3,605,771
2016-03-28	13.110	13.730	12.771	13.400	13.400	3,367,459
2016-03-24	12.350	12.990	12.301	12.880	12.880	1,765,588
2016-03-23	13.190	13.800	12.060	12.590	12.590	5,390,013
2016-03-22	13.250	13.430	12.950	13.060	13.060	2,755,926
2016-03-21	12.050	13.480	12.050	13.400	13.400	5,097,705
2016-03-18	12.000	12.090	11.750	12.040	12.040	3,161,896
2016-03-17	11.830	12.050	11.750	11.950	11.950	1,309,502
2016-03-16	11.950	12.060	11.726	11.870	11.870	976,980
2016-03-15	11.630	12.000	11.250	11.950	11.950	1,764,040
2016-03-14	11.140	11.830	11.010	11.610	11.610	3,553,607
2016-03-11	11.390	11.480	11.010	11.100	11.100	2,337,737
2016-03-10	12.380	12.430	10.900	11.300	11.300	9,802,005
2016-03-09	11.780	12.200	11.230	12.030	12.030	5,849,484
2016-03-08	12.160	12.220	11.230	11.480	11.480	1,816,657
2016-03-07	12.000	12.645	11.990	12.260	12.260	2,091,946
2016-03-04	12.250	12.470	11.910	12.010	12.010	1,960,835
2016-03-03	12.030	12.650	11.870	12.250	12.250	2,687,371
2016-03-02	10.820	12.000	10.800	11.970	11.970	2,662,937
2016-03-01	10.600	10.850	10.240	10.720	10.720	905,128
2016-02-29	10.360	10.880	10.310	10.440	10.440	1,071,125
2016-02-26	10.250	10.550	10.151	10.320	10.320	1,081,872
2016-02-25	9.850	10.300	9.630	10.260	10.260	861,134
2016-02-24	9.580	9.940	9.320	9.890	9.890	623,011
2016-02-23	10.390	10.405	9.460	9.710	9.710	1,004,235
2016-02-22	10.154	10.500	10.070	10.380	10.380	1,224,076
2016-02-19	10.110	10.110	9.750	9.970	9.970	1,039,543
2016-02-18	9.810	10.100	9.810	9.980	9.980	954,537
2016-02-17	10.050	10.140	9.690	9.840	9.840	2,046,652
2016-02-16	9.750	10.250	9.520	9.930	9.930	3,491,829
2016-02-12	9.700	9.840	8.710	9.300	9.300	8,306,917
2016-02-11	8.400	8.810	8.320	8.620	8.620	1,102,816
2016-02-10	8.760	9.060	8.630	8.880	8.880	1,411,898
2016-02-09	8.270	8.720	8.220	8.620	8.620	1,799,475
2016-02-08	8.500	8.610	8.340	8.370	8.370	1,142,523
2016-02-05	8.950	9.000	8.560	8.630	8.630	1,872,034
2016-02-04	8.430	8.977	8.330	8.900	8.900	1,042,983
2016-02-03	8.400	8.600	8.061	8.430	8.430	1,236,136
2016-02-02	8.670	8.730	8.450	8.470	8.470	663,241
2016-02-01	8.790	8.860	8.600	8.760	8.760	865,385
2016-01-29	8.700	9.010	8.580	8.770	8.770	1,986,762

← NewerPage 45 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.