Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 9.130 | 9.260 | 8.650 | 8.740 | 8.740 | 1,202,192 |
| 2016-01-27 | 9.410 | 9.500 | 8.880 | 9.050 | 9.050 | 1,347,275 |
| 2016-01-26 | 9.780 | 9.900 | 9.540 | 9.540 | 9.540 | 756,604 |
| 2016-01-25 | 9.870 | 10.080 | 9.700 | 9.810 | 9.810 | 737,467 |
| 2016-01-22 | 10.350 | 10.650 | 9.750 | 9.850 | 9.850 | 1,128,922 |
| 2016-01-21 | 9.570 | 10.176 | 9.430 | 10.020 | 10.020 | 1,384,545 |
| 2016-01-20 | 9.190 | 9.570 | 8.265 | 9.490 | 9.490 | 3,751,354 |
| 2016-01-19 | 10.330 | 10.470 | 9.050 | 9.470 | 9.470 | 2,742,195 |
| 2016-01-15 | 10.620 | 10.800 | 10.100 | 10.270 | 10.270 | 1,203,692 |
| 2016-01-14 | 11.510 | 11.645 | 10.790 | 10.820 | 10.820 | 1,604,884 |
| 2016-01-13 | 12.060 | 12.170 | 11.080 | 11.610 | 11.610 | 2,095,222 |
| 2016-01-12 | 11.940 | 12.225 | 11.710 | 12.090 | 12.090 | 2,136,059 |
| 2016-01-11 | 11.430 | 11.870 | 11.400 | 11.840 | 11.840 | 1,676,890 |
| 2016-01-08 | 11.250 | 11.540 | 11.200 | 11.310 | 11.310 | 587,311 |
| 2016-01-07 | 11.130 | 11.370 | 11.000 | 11.160 | 11.160 | 1,635,990 |
| 2016-01-06 | 11.500 | 11.640 | 11.015 | 11.520 | 11.520 | 1,850,671 |
| 2016-01-05 | 12.200 | 12.340 | 11.500 | 11.510 | 11.510 | 2,352,830 |
| 2016-01-04 | 12.750 | 12.900 | 12.050 | 12.160 | 12.160 | 2,751,500 |
| 2015-12-31 | 12.700 | 13.500 | 12.650 | 13.090 | 13.090 | 2,462,306 |
| 2015-12-30 | 12.660 | 12.830 | 12.530 | 12.780 | 12.780 | 939,321 |
| 2015-12-29 | 12.830 | 12.830 | 12.500 | 12.740 | 12.740 | 852,340 |
| 2015-12-28 | 12.600 | 12.840 | 12.490 | 12.830 | 12.830 | 1,622,706 |
| 2015-12-24 | 12.590 | 12.600 | 12.450 | 12.600 | 12.600 | 318,490 |
| 2015-12-23 | 12.410 | 12.660 | 12.310 | 12.500 | 12.500 | 512,322 |
| 2015-12-22 | 12.320 | 12.460 | 12.120 | 12.460 | 12.460 | 502,437 |
| 2015-12-21 | 12.370 | 12.480 | 12.020 | 12.240 | 12.240 | 704,399 |
| 2015-12-18 | 12.400 | 12.580 | 12.100 | 12.340 | 12.340 | 1,608,918 |
| 2015-12-17 | 12.300 | 12.500 | 12.260 | 12.320 | 12.320 | 618,856 |
| 2015-12-16 | 12.550 | 12.800 | 12.130 | 12.270 | 12.270 | 1,592,885 |
| 2015-12-15 | 12.500 | 12.700 | 12.305 | 12.470 | 12.470 | 1,257,986 |
| 2015-12-14 | 12.200 | 12.400 | 11.870 | 12.330 | 12.330 | 2,163,733 |
| 2015-12-11 | 12.000 | 12.020 | 11.900 | 11.950 | 11.950 | 882,507 |
| 2015-12-10 | 12.000 | 12.130 | 11.910 | 12.050 | 12.050 | 711,304 |
| 2015-12-09 | 12.000 | 12.240 | 11.900 | 11.990 | 11.990 | 1,075,773 |
| 2015-12-08 | 12.360 | 12.440 | 12.030 | 12.120 | 12.120 | 1,047,684 |
| 2015-12-07 | 12.140 | 12.600 | 12.100 | 12.360 | 12.360 | 2,660,354 |
| 2015-12-04 | 11.950 | 12.040 | 11.800 | 12.040 | 12.040 | 1,331,595 |
| 2015-12-03 | 12.040 | 12.250 | 11.910 | 11.920 | 11.920 | 1,431,370 |
| 2015-12-02 | 11.970 | 12.155 | 11.900 | 11.930 | 11.930 | 1,708,251 |
| 2015-12-01 | 12.120 | 12.180 | 11.890 | 11.910 | 11.910 | 1,256,106 |
| 2015-11-30 | 12.280 | 12.350 | 11.900 | 12.040 | 12.040 | 1,997,100 |
| 2015-11-27 | 12.050 | 12.310 | 11.900 | 12.050 | 12.050 | 942,319 |
| 2015-11-25 | 12.120 | 12.400 | 11.850 | 11.900 | 11.900 | 3,583,421 |
| 2015-11-24 | 12.000 | 12.230 | 11.520 | 12.020 | 12.020 | 4,714,682 |
| 2015-11-23 | 13.000 | 13.150 | 12.100 | 12.120 | 12.120 | 5,172,246 |
| 2015-11-20 | 13.920 | 14.050 | 12.500 | 12.850 | 12.850 | 16,550,330 |
| 2015-11-19 | 11.200 | 14.780 | 9.000 | 13.070 | 13.070 | 47,466,047 |
← NewerPage 46 of 46 · 2,747 trading days
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.