Block Inc (NY: SQ )

83.79 +0.61 (+0.73%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 64.09 64.20 62.68 63.43 9,008,140 -0.30(-0.47%)
Nov 29, 2023 63.58 65.11 63.58 63.73 13,927,297 +0.39(+0.62%)
Nov 28, 2023 60.50 64.00 60.39 63.34 15,831,915 +3.03(+5.02%)
Nov 27, 2023 59.11 60.78 59.00 60.31 10,432,808 +0.66(+1.11%)
Nov 24, 2023 58.97 60.04 58.68 59.65 5,162,626 +0.63(+1.07%)
Nov 22, 2023 59.13 59.73 58.34 59.02 7,709,246 +0.35(+0.60%)
Nov 21, 2023 58.67 59.34 58.06 58.67 8,110,920 -0.60(-1.01%)
Nov 20, 2023 57.92 59.53 57.48 59.27 10,463,394 +1.08(+1.86%)
Nov 17, 2023 56.44 58.40 56.40 58.19 12,038,206 +1.91(+3.39%)
Nov 16, 2023 56.02 56.45 55.49 56.28 9,474,334 -0.02(-0.04%)
Nov 15, 2023 55.52 57.27 55.45 56.30 14,600,142 +1.20(+2.18%)
Nov 14, 2023 53.96 55.33 53.82 55.10 15,453,170 +3.08(+5.92%)
Nov 13, 2023 50.95 52.21 50.86 52.02 9,705,014 +0.52(+1.01%)
Nov 10, 2023 50.99 51.70 50.87 51.50 9,520,258 +0.45(+0.88%)
Nov 09, 2023 52.79 53.35 50.98 51.05 16,362,448 -1.22(-2.33%)
Nov 08, 2023 50.96 53.05 50.63 52.27 19,456,224 +1.22(+2.39%)
Nov 07, 2023 49.71 51.63 49.70 51.05 22,077,054 +1.53(+3.09%)
Nov 06, 2023 49.19 49.92 48.15 49.52 22,069,424 +0.84(+1.73%)
Nov 03, 2023 50.80 52.13 48.40 48.68 49,424,224 +4.70(+10.69%)
Nov 02, 2023 43.71 44.10 42.78 43.98 30,282,940 +3.02(+7.37%)
Nov 01, 2023 39.95 41.09 39.34 40.96 11,926,358 +0.71(+1.76%)
Oct 31, 2023 39.48 40.38 38.88 40.25 9,727,707 +1.03(+2.63%)
Oct 30, 2023 40.37 40.86 38.85 39.22 15,516,519 -0.80(-2.00%)
Oct 27, 2023 40.36 40.52 38.91 40.02 19,872,612 -1.66(-3.98%)
Oct 26, 2023 41.66 42.89 41.54 41.68 11,849,131 -0.04(-0.10%)
Oct 25, 2023 43.56 43.65 41.30 41.72 20,795,376 -3.63(-8.00%)
Oct 24, 2023 44.78 46.15 44.71 45.35 11,477,240 +1.45(+3.30%)
Oct 23, 2023 43.58 44.56 42.81 43.90 9,629,478 -0.08(-0.18%)
Oct 20, 2023 44.51 44.56 43.70 43.98 9,986,148 -0.19(-0.43%)
Oct 19, 2023 44.38 45.57 43.96 44.17 10,875,469 -0.41(-0.92%)
Oct 18, 2023 45.28 45.88 44.55 44.58 8,196,991 -1.32(-2.88%)
Oct 17, 2023 44.18 46.38 44.09 45.90 11,620,263 +1.14(+2.55%)
Oct 16, 2023 43.84 44.95 43.59 44.76 9,184,619 +1.59(+3.68%)
Oct 13, 2023 44.63 44.87 43.14 43.17 13,516,799 -2.28(-5.02%)
Oct 12, 2023 47.05 47.23 45.12 45.45 13,820,761 -1.24(-2.66%)
Oct 11, 2023 46.34 47.53 46.02 46.69 15,553,208 +0.69(+1.50%)
Oct 10, 2023 44.30 46.54 44.30 46.00 15,775,900 +2.29(+5.24%)
Oct 09, 2023 43.12 43.81 42.89 43.71 7,776,813 -0.12(-0.27%)
Oct 06, 2023 42.15 44.05 42.15 43.83 13,257,824 +1.19(+2.79%)
Oct 05, 2023 41.51 42.81 40.77 42.64 15,910,346 +0.74(+1.77%)
Oct 04, 2023 42.00 42.22 41.24 41.90 11,037,611 +0.00(+0.00%)
Oct 03, 2023 42.57 43.29 41.49 41.90 11,392,184 -1.29(-2.99%)
Oct 02, 2023 44.32 44.72 42.98 43.19 10,417,473 -1.07(-2.42%)
Sep 29, 2023 45.21 45.63 44.21 44.26 11,965,503 -0.09(-0.20%)
Sep 28, 2023 44.03 44.56 42.77 44.35 16,561,671 +0.21(+0.48%)
Sep 27, 2023 45.26 45.36 43.75 44.14 11,652,509 -0.67(-1.50%)
Sep 26, 2023 44.94 45.74 44.56 44.81 10,154,963 -0.78(-1.71%)
Sep 25, 2023 44.62 45.60 45.03 45.59 8,829,844 +0.88(+1.97%)
Sep 22, 2023 45.89 46.18 44.60 44.71 11,866,590 -0.91(-1.99%)
Sep 21, 2023 46.51 46.93 45.27 45.62 19,523,616 -1.95(-4.10%)
Sep 20, 2023 49.99 50.06 47.52 47.57 15,297,463 -2.23(-4.48%)
Sep 19, 2023 49.94 50.63 49.37 49.80 18,023,856 -1.45(-2.83%)
Sep 18, 2023 52.81 52.81 51.24 51.25 11,493,161 -1.58(-2.99%)
Sep 15, 2023 53.68 54.08 52.26 52.83 11,915,076 -1.02(-1.89%)
Sep 14, 2023 54.61 54.73 53.57 53.85 8,079,477 -0.30(-0.55%)
Sep 13, 2023 54.08 54.58 53.61 54.15 5,730,054 -0.18(-0.33%)
Sep 12, 2023 53.78 55.73 53.65 54.33 10,226,923 +0.39(+0.72%)
Sep 11, 2023 53.96 55.20 53.27 53.94 10,417,747 +0.86(+1.62%)
Sep 08, 2023 56.00 56.00 52.78 53.08 20,720,778 -2.96(-5.28%)
Sep 07, 2023 56.22 56.50 55.14 56.04 9,071,011 -1.60(-2.78%)
Sep 06, 2023 57.68 59.72 57.49 57.64 10,489,356 -1.10(-1.87%)
Sep 05, 2023 58.16 59.20 57.78 58.74 5,982,031 +0.57(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.