SQ - Block, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202362.5063.9961.2763.4663.4610,643,200
01 Jun 202359.6862.4059.0461.5061.508,765,300
31 May 202358.4161.2058.3660.3960.3915,274,700
30 May 202359.7660.0857.7858.8458.849,715,800
26 May 202359.5060.4058.9759.0059.0010,070,300
25 May 202362.0262.1759.0159.3059.308,927,200
24 May 202360.6062.0359.9661.8661.868,886,700
23 May 202360.3362.5559.8261.5661.5612,693,600
22 May 202358.0061.3257.5460.6260.6211,142,100
19 May 202359.4759.6058.1558.6558.656,607,900
18 May 202357.9460.1357.5259.5259.529,851,300
17 May 202356.0757.8355.4657.7657.769,165,900
16 May 202355.7456.6055.0555.5455.548,377,500
15 May 202355.3057.1255.0556.8756.879,421,500
12 May 202357.3057.3055.1155.5655.5611,793,900
11 May 202356.6558.0055.7057.3157.3111,818,500
10 May 202359.9760.0057.1557.5357.5312,457,000
09 May 202358.4159.7257.8959.3259.328,377,200
08 May 202359.2759.7757.7758.8058.8013,623,600
05 May 202360.6462.0758.7959.2559.2525,446,800
04 May 202359.2261.3859.2160.4360.4316,023,900
03 May 202357.9860.8257.4259.3259.3214,798,400
02 May 202359.6159.9057.6357.7657.7610,440,300
01 May 202360.6961.7559.7560.2260.229,293,600
28 Apr 202359.8361.0358.9760.7960.7911,809,500
27 Apr 202361.1861.4158.9160.5860.5814,361,200
26 Apr 202361.2161.8060.0160.5760.579,262,100
25 Apr 202363.9264.3660.9761.0061.0010,416,200
24 Apr 202363.7064.7563.0564.5064.508,457,400
21 Apr 202362.1863.5762.0263.4863.4810,855,300
20 Apr 202361.7262.9261.5462.3662.369,367,800
19 Apr 202363.0063.5161.4362.8762.8713,775,700
18 Apr 202364.8065.1563.8563.9063.909,487,500
17 Apr 202363.8264.3663.1164.1964.1910,833,100
14 Apr 202364.3065.4763.6964.0464.0412,061,500
13 Apr 202363.2965.6263.2064.5664.5612,875,800
12 Apr 202367.2867.6262.6062.7462.7415,733,700
11 Apr 202367.0567.8965.7666.4266.4211,471,400
10 Apr 202366.3366.8065.4766.3666.3611,598,900
06 Apr 202366.8069.0366.1668.1068.1011,359,800
05 Apr 202367.2168.2466.6267.6667.6611,586,700
04 Apr 202368.2669.7467.6768.8468.8415,229,000
03 Apr 202367.6068.3965.8167.8367.8316,969,800
31 Mar 202368.5970.3268.0568.6568.6517,878,500
30 Mar 202368.9970.5367.7968.4968.4921,097,700
29 Mar 202364.8167.2164.5666.4966.4917,574,600
28 Mar 202364.0065.8563.5063.7663.7617,257,800
27 Mar 202362.4665.1161.5564.4064.4033,436,700
24 Mar 202359.7561.5759.1060.6860.6848,929,800
23 Mar 202360.0065.7556.5061.8861.88140,313,900
22 Mar 202377.1577.1572.6172.6572.6517,616,500
21 Mar 202375.8477.9775.7277.4677.4610,458,700
20 Mar 202373.3975.6472.6974.5074.5010,704,500
17 Mar 202374.9475.2373.0973.9873.989,756,200
16 Mar 202376.1276.5073.8175.0975.0911,453,800
15 Mar 202372.4474.1471.6774.0774.079,832,200
14 Mar 202371.6873.8671.4073.6373.6313,136,700
13 Mar 202370.0071.1067.2569.4669.4614,357,400
10 Mar 202370.6173.5868.4771.0171.0118,383,100
09 Mar 202377.8279.6273.5073.8073.8012,475,200
08 Mar 202377.9778.6975.8377.9577.958,610,500
07 Mar 202380.4881.4077.9378.0478.048,082,800
06 Mar 202381.4083.0880.2980.8180.8110,328,600
03 Mar 202378.6781.1377.6580.8880.8811,059,700
02 Mar 202375.4478.5974.5478.0478.0410,115,600
01 Mar 202376.3176.7374.6576.6376.6310,075,900
28 Feb 202375.3378.0274.5276.7376.7313,187,300
27 Feb 202377.2977.7374.8675.1475.1418,197,400
24 Feb 202377.4778.0273.5277.3677.3643,473,200
23 Feb 202374.2774.8971.8474.1574.1522,855,200
22 Feb 202372.7273.6871.8072.9472.9410,562,100
21 Feb 202373.0974.4971.9271.9571.957,855,200
17 Feb 202376.9777.0374.1775.0275.0211,261,600
16 Feb 202380.2781.3378.5078.6378.639,541,500
15 Feb 202378.7082.7078.5382.6982.6910,064,300
14 Feb 202376.0479.4575.5578.8078.809,780,900
13 Feb 202375.5177.5774.7476.8276.829,590,500
10 Feb 202375.1076.0174.1475.2375.2311,274,100
09 Feb 202381.3582.0875.6076.1876.1817,350,900
08 Feb 202382.9084.2981.1281.1381.137,213,400
07 Feb 202382.0883.8680.6683.1883.189,804,500
06 Feb 202382.6983.7081.3182.5582.558,593,500
03 Feb 202384.9087.9884.2584.7184.7112,679,100
02 Feb 202386.8089.9786.2288.4188.4113,349,900
01 Feb 202382.0784.7580.0683.9083.9011,087,200
31 Jan 202380.8882.3280.2081.7281.728,801,900
30 Jan 202381.9383.2479.6479.7979.7910,482,600
27 Jan 202380.6985.5080.6783.8383.8315,424,800
26 Jan 202383.0383.9178.3281.1981.1913,296,800
25 Jan 202377.0081.0474.7780.7780.7717,119,400
24 Jan 202380.1682.7379.5180.7980.7912,152,100
23 Jan 202376.8481.6776.7281.6681.6616,814,100
20 Jan 202371.7076.1971.0476.1676.1612,798,400
19 Jan 202370.8071.7969.2470.9470.9412,051,300
18 Jan 202375.2976.2272.0772.1172.1112,147,200
17 Jan 202372.3675.2171.7375.1075.1014,314,400
13 Jan 202369.8171.9969.5171.6571.659,344,700
12 Jan 202371.8872.1168.1171.8071.8011,852,600
11 Jan 202370.9671.8970.0271.6771.679,034,300
10 Jan 202368.6870.1967.6670.0370.039,056,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...