Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
68.18-0.99 (-1.43%)
At close: 04:00PM EST
68.00 -0.18 (-0.26%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202267.2768.9466.6268.1868.187,716,000
Dec 01, 202268.0269.2466.6669.1769.179,430,000
Nov 30, 202262.1068.0061.8567.7767.7714,298,600
Nov 29, 202262.0763.8961.7362.1162.118,219,900
Nov 28, 202261.9163.8361.1261.3761.377,239,900
Nov 25, 202263.9963.9962.5163.3863.384,168,800
Nov 23, 202262.6464.2661.9263.9263.928,190,000
Nov 22, 202261.5363.0760.1062.7262.729,000,500
Nov 21, 202264.6064.9460.8061.8561.8512,252,700
Nov 18, 202269.0469.3265.1465.8265.829,722,600
Nov 17, 202267.0268.9266.2967.9967.999,264,400
Nov 16, 202271.6372.9268.6169.5569.5511,779,600
Nov 15, 202274.7775.7772.0273.3873.3813,335,400
Nov 14, 202270.2572.3569.4470.2770.2711,823,300
Nov 11, 202265.0972.4364.3771.6671.6621,107,400
Nov 10, 202263.0968.5863.0967.4067.4028,630,300
Nov 09, 202260.4060.4857.0957.2157.2118,952,000
Nov 08, 202263.1965.8060.1662.5162.5126,565,400
Nov 07, 202262.1764.7561.3762.6762.6722,867,900
Nov 04, 202260.3563.7057.6660.1160.1144,545,600
Nov 03, 202253.4055.1051.3453.9153.9120,802,100
Nov 02, 202258.6459.5654.5154.6454.6415,357,900
Nov 01, 202262.2862.8358.6359.0059.0012,013,900
Oct 31, 202261.2561.9459.8760.0760.0710,545,300
Oct 28, 202259.6161.3358.7761.2961.2910,612,200
Oct 27, 202260.2361.9359.5260.2660.269,601,800
Oct 26, 202258.2462.4857.9759.4759.4712,535,300
Oct 25, 202256.9660.3256.9659.6659.6612,990,600
Oct 24, 202255.6257.7153.9756.9956.9912,593,800
Oct 21, 202254.0056.3352.3455.9955.9913,987,700
Oct 20, 202253.9557.6453.6655.1855.1812,554,800
Oct 19, 202256.5556.5553.4953.9453.9413,618,100
Oct 18, 202258.9359.7455.5157.2757.2715,248,900
Oct 17, 202253.6056.7753.3555.9255.9215,378,400
Oct 14, 202257.0058.2851.4551.5151.5116,278,100
Oct 13, 202253.0356.5951.8956.2356.2318,321,800
Oct 12, 202253.5956.5552.4356.1456.1416,651,700
Oct 11, 202256.2256.3452.6753.4553.4518,196,200
Oct 10, 202257.4257.8855.5256.6256.629,657,400
Oct 07, 202259.8660.4556.8957.4157.4111,232,000
Oct 06, 202261.7963.4461.2961.9361.938,298,400
Oct 05, 202260.7062.7159.8962.1562.1510,667,400
Oct 04, 202258.2863.1458.1562.4162.4122,480,800
Oct 03, 202255.1556.5353.7155.7855.7815,203,000
Sep 30, 202255.6258.0254.8954.9954.9913,401,300
Sep 29, 202257.4857.4855.3455.9055.9013,288,800
Sep 28, 202255.0659.2454.8759.0759.0714,669,500
Sep 27, 202255.5556.8553.9055.0855.0811,592,900
Sep 26, 202256.2257.7454.1354.1454.1412,473,000
Sep 23, 202255.0056.9854.4356.2756.2714,897,600
Sep 22, 202258.4758.9855.0255.9355.9320,937,000
Sep 21, 202261.3663.5159.4559.4559.4514,568,700
Sep 20, 202262.9763.7061.4061.4761.4713,407,700
Sep 19, 202264.3065.2063.0163.7163.7113,219,600
Sep 16, 202267.0967.1764.7564.8964.8915,775,300
Sep 15, 202266.4471.5566.4469.1869.1818,009,100
Sep 14, 202266.7068.7165.6068.5668.5619,270,200
Sep 13, 202270.0771.3869.2569.5869.5812,943,200
Sep 12, 202275.2176.7173.9175.2575.2510,257,400
Sep 09, 202271.6274.7371.6274.2974.2912,325,300
Sep 08, 202266.1870.6365.9370.5970.599,406,300
Sep 07, 202265.3867.9464.6067.8267.8210,955,500
Sep 06, 202266.0666.3863.6565.3065.3012,852,700
Sep 02, 202269.8370.0765.9066.3366.3312,389,900
Sep 01, 202267.4368.7965.0368.7568.7511,949,600
Aug 31, 202270.5971.7568.4168.9168.9110,039,200
Aug 30, 202268.6070.1366.6969.0569.0511,902,000
Aug 29, 202267.5969.9967.3467.7567.759,590,900
Aug 26, 202274.3274.3568.7668.8768.8713,750,100
Aug 25, 202273.1574.7772.1174.6374.638,979,200
Aug 24, 202271.5474.6471.3772.6272.629,751,400
Aug 23, 202272.5274.2170.8570.9470.9412,146,500
Aug 22, 202272.3775.5271.3373.0173.0113,297,400
Aug 19, 202277.4077.8873.8874.3674.3613,024,100
Aug 18, 202280.4480.5578.2779.7279.7211,799,700
Aug 17, 202283.5384.4479.9380.3380.3315,368,500
Aug 16, 202286.2387.1082.0785.8885.8812,198,000
Aug 15, 202287.7289.1986.0286.7286.729,905,200
Aug 12, 202288.0188.6385.0187.9587.9510,433,200
Aug 11, 202290.8792.1085.3685.9985.9915,075,900
Aug 10, 202286.7689.0384.4288.8488.8416,527,800
Aug 09, 202284.1884.8779.9581.1381.1313,287,000
Aug 08, 202288.0591.8084.8785.5085.5019,001,500
Aug 05, 202283.6593.1982.8887.7387.7331,022,600
Aug 04, 202288.1590.6786.8389.7089.7022,719,400
Aug 03, 202281.0388.8380.7088.0788.0726,179,500
Aug 02, 202276.6280.7776.3679.0979.0912,648,900
Aug 01, 202275.4879.0574.4577.8177.8111,563,100
Jul 29, 202273.2376.0972.7276.0676.0610,554,300
Jul 28, 202273.0475.1670.5174.6874.6811,281,600
Jul 27, 202268.4672.9467.6072.7672.7613,865,400
Jul 26, 202269.0969.2365.9066.3966.3910,924,100
Jul 25, 202272.0472.4769.6071.4371.439,267,700
Jul 22, 202274.6676.4470.9671.8071.8012,130,100
Jul 21, 202273.3175.1772.1774.7674.7614,683,000
Jul 20, 202270.0075.2469.2274.7874.7818,594,300
Jul 19, 202266.9469.3164.2669.2569.2516,120,400
Jul 18, 202267.8869.5965.8366.2766.2714,204,900
Jul 15, 202264.1966.0462.7065.9865.9812,267,200
Jul 14, 202263.2763.7561.0462.4262.4211,377,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement