Advertisement
Advertisement
U.S. Markets close in 3 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Block, Inc. (SQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.50-0.49 (-0.89%)
As of 12:10PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202255.1555.9253.7154.5054.507,162,445
Sep 30, 202255.6258.0254.8954.9954.9913,364,600
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, 202255.0056.9854.4356.2756.2714,885,800
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, 202267.0967.1764.7564.8964.8915,759,100
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, 202269.8370.0765.9066.3366.3312,382,900
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
Jul 13, 202262.2065.6160.8264.1564.1513,548,800
Jul 12, 202263.9666.5463.1365.0365.0314,386,700
Jul 11, 202266.1566.8863.0563.2363.2311,140,700
Jul 08, 202266.8068.9764.7567.0267.0216,403,200
Jul 07, 202265.1369.5864.5168.6368.6313,885,200
Jul 06, 202266.6068.4764.2864.9764.9711,788,100
Jul 05, 202261.8466.9160.3566.7366.7314,496,500
Jul 01, 202261.9565.1461.8663.9063.9015,218,100
Jun 30, 202262.7563.0059.0861.4661.4616,793,100
Jun 29, 202264.7765.7262.4163.8463.8413,450,900
Jun 28, 202269.1070.2064.8165.6065.6014,795,000
Jun 27, 202270.7971.7566.9569.4369.4314,687,400
Jun 24, 202268.2271.0166.8371.0071.0023,357,200
Jun 23, 202261.4167.6360.8067.2767.2723,240,200
Jun 22, 202259.4362.8859.2460.6560.6515,082,400
Jun 21, 202259.7262.6159.4560.5260.5217,100,100
Jun 17, 202256.2159.4556.0158.5158.5121,814,800
Jun 16, 202260.4261.1456.7257.5157.5122,705,200
Jun 15, 202261.1764.4360.4762.9162.9124,356,700
Jun 14, 202263.5263.6959.4560.3060.3023,258,500
Jun 13, 202266.1668.7862.5062.7662.7626,455,800
Jun 10, 202275.8676.2470.2371.8771.8721,288,000
Jun 09, 202284.6384.9676.4976.5876.5819,594,300
Jun 08, 202284.6087.5583.8784.7584.7512,757,300
Jun 07, 202281.8885.2080.2584.6084.6014,313,300
Jun 06, 202284.8687.0981.9583.3883.3813,972,700
Jun 03, 202285.3686.6782.6683.1083.1013,965,900
Jun 02, 202281.5288.8581.4087.4487.4419,120,000
Jun 01, 202287.3589.2181.3581.9181.9120,519,200
May 31, 202290.0090.6085.8087.5187.5119,307,200
May 27, 202284.2990.9983.5090.5290.5219,837,500
May 26, 202275.5783.8674.7683.4183.4116,587,500
May 25, 202275.8078.9574.3177.9577.9517,738,200
May 24, 202281.4081.6274.1675.8875.8820,583,900
May 23, 202283.8284.1579.0583.4083.4019,684,100
May 20, 202288.0190.2578.8983.4483.4422,714,300
May 19, 202282.9089.9282.0887.1487.1424,086,900
May 18, 202282.7389.1081.4882.0682.0624,811,400
May 17, 202282.5085.5678.8884.7984.7921,675,600
May 16, 202282.2784.6979.3179.7079.7018,879,600
May 13, 202280.3785.2380.1384.1584.1528,356,500
May 12, 202268.7978.1465.1075.7675.7635,208,100
May 11, 202282.9785.1570.3371.2271.2239,549,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement