Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

68.00

+3.11

(+4.79%)

At close: 04:00PM EST

67.71

-0.29

(-0.43%)

After hours:

07:59PM EST

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	65.79	69.95	65.79	68.00	68.00	20,136,000
Dec 05, 2023	64.32	64.94	63.38	64.89	64.89	8,606,200
Dec 04, 2023	65.00	65.33	64.19	65.00	65.00	8,865,200
Dec 01, 2023	63.50	65.17	63.39	65.04	65.04	11,939,200
Nov 30, 2023	64.09	64.20	62.68	63.43	63.43	9,036,600
Nov 29, 2023	63.58	65.11	63.58	63.73	63.73	13,983,700
Nov 28, 2023	60.50	64.00	60.39	63.34	63.34	15,851,200
Nov 27, 2023	59.11	60.78	59.00	60.31	60.31	10,451,600
Nov 24, 2023	58.97	60.04	58.68	59.65	59.65	5,162,600
Nov 22, 2023	59.13	59.73	58.34	59.02	59.02	7,702,100
Nov 21, 2023	58.67	59.33	58.06	58.67	58.67	8,125,100
Nov 20, 2023	57.92	59.53	57.48	59.27	59.27	10,463,400
Nov 17, 2023	56.44	58.40	56.40	58.19	58.19	12,031,000
Nov 16, 2023	56.02	56.45	55.49	56.28	56.28	9,462,600
Nov 15, 2023	55.52	57.27	55.45	56.30	56.30	14,683,100
Nov 14, 2023	53.96	55.33	53.82	55.10	55.10	15,519,200
Nov 13, 2023	50.95	52.21	50.86	52.02	52.02	9,727,500
Nov 10, 2023	50.99	51.70	50.87	51.50	51.50	9,510,200
Nov 09, 2023	52.79	53.35	50.98	51.05	51.05	16,380,500
Nov 08, 2023	50.96	53.05	50.63	52.27	52.27	19,517,500
Nov 07, 2023	49.71	51.63	49.71	51.05	51.05	22,098,700
Nov 06, 2023	49.19	49.92	48.15	49.52	49.52	22,090,200
Nov 03, 2023	50.80	52.13	48.40	48.68	48.68	49,363,300
Nov 02, 2023	43.71	44.10	42.78	43.98	43.98	30,573,900
Nov 01, 2023	39.95	41.10	39.34	40.96	40.96	11,957,100
Oct 31, 2023	39.48	40.38	38.88	40.25	40.25	9,734,500
Oct 30, 2023	40.37	40.86	38.85	39.22	39.22	15,531,800
Oct 27, 2023	40.36	40.52	38.91	40.02	40.02	19,872,600
Oct 26, 2023	41.66	42.89	41.54	41.68	41.68	11,861,500
Oct 25, 2023	43.56	43.65	41.30	41.72	41.72	20,833,400
Oct 24, 2023	44.78	46.15	44.71	45.35	45.35	11,482,200
Oct 23, 2023	43.58	44.56	42.81	43.90	43.90	9,641,600
Oct 20, 2023	44.51	44.56	43.70	43.98	43.98	9,975,600
Oct 19, 2023	44.38	45.57	43.96	44.17	44.17	10,885,100
Oct 18, 2023	45.28	45.88	44.55	44.58	44.58	8,206,400
Oct 17, 2023	44.18	46.38	44.09	45.90	45.90	11,581,300
Oct 16, 2023	43.84	44.95	43.60	44.76	44.76	9,192,200
Oct 13, 2023	44.63	44.87	43.14	43.17	43.17	13,495,900
Oct 12, 2023	47.05	47.22	45.12	45.45	45.45	13,843,000
Oct 11, 2023	46.34	47.53	46.02	46.69	46.69	15,563,000
Oct 10, 2023	44.30	46.54	44.30	46.00	46.00	15,783,400
Oct 09, 2023	43.12	43.81	42.89	43.71	43.71	7,787,600
Oct 06, 2023	42.15	44.05	42.15	43.83	43.83	13,235,200
Oct 05, 2023	41.51	42.81	40.77	42.64	42.64	15,916,700
Oct 04, 2023	42.00	42.22	41.24	41.90	41.90	11,048,000
Oct 03, 2023	42.57	43.29	41.49	41.90	41.90	11,399,900
Oct 02, 2023	44.32	44.72	42.98	43.19	43.19	10,433,200
Sept 29, 2023	45.21	45.63	44.21	44.26	44.26	11,939,600
Sept 28, 2023	44.03	44.56	42.77	44.35	44.35	16,585,100
Sept 27, 2023	45.26	45.36	43.75	44.14	44.14	11,656,100
Sept 26, 2023	44.94	45.74	44.56	44.81	44.81	10,168,200
Sept 25, 2023	44.62	45.74	44.33	45.59	45.59	8,841,300
Sept 22, 2023	45.89	46.18	44.60	44.71	44.71	11,866,500
Sept 21, 2023	46.51	46.93	45.27	45.62	45.62	19,485,700
Sept 20, 2023	49.99	50.06	47.52	47.57	47.57	15,313,500
Sept 19, 2023	49.94	50.63	49.37	49.80	49.80	17,971,800
Sept 18, 2023	52.81	52.81	51.24	51.25	51.25	11,564,000
Sept 15, 2023	53.68	54.08	52.26	52.83	52.83	11,826,900
Sept 14, 2023	54.61	54.73	53.57	53.85	53.85	8,090,000
Sept 13, 2023	54.08	54.58	53.61	54.15	54.15	5,735,300
Sept 12, 2023	53.78	55.73	53.65	54.33	54.33	10,233,100
Sept 11, 2023	53.96	55.20	53.27	53.94	53.94	10,420,000
Sept 08, 2023	56.00	56.00	52.78	53.08	53.08	20,691,100
Sept 07, 2023	56.22	56.50	55.14	56.04	56.04	9,075,800
Sept 06, 2023	57.68	59.72	57.49	57.64	57.64	10,491,600
Sept 05, 2023	58.16	59.19	57.78	58.74	58.74	5,987,000
Sept 01, 2023	58.39	59.04	57.85	58.17	58.17	5,737,100
Aug 31, 2023	57.80	58.50	57.17	57.65	57.65	7,392,900
Aug 30, 2023	57.33	58.21	56.98	57.72	57.72	6,813,200
Aug 29, 2023	55.57	57.90	55.46	57.76	57.76	7,329,800
Aug 28, 2023	56.01	56.45	55.26	55.87	55.87	5,333,600
Aug 25, 2023	55.40	56.63	54.97	55.86	55.86	7,741,000
Aug 24, 2023	57.57	57.57	55.31	55.63	55.63	7,952,700
Aug 23, 2023	56.30	57.40	55.90	57.22	57.22	12,207,300
Aug 22, 2023	57.81	58.00	55.63	56.07	56.07	10,503,800
Aug 21, 2023	56.84	57.56	55.99	57.56	57.56	9,422,900
Aug 18, 2023	55.03	57.27	54.72	56.88	56.88	9,827,600
Aug 17, 2023	57.07	57.52	56.08	56.10	56.10	10,195,200
Aug 16, 2023	58.14	58.95	57.44	57.49	57.49	8,309,200
Aug 15, 2023	60.09	60.36	58.13	58.36	58.36	9,501,100
Aug 14, 2023	60.06	60.49	59.64	60.15	60.15	7,408,100
Aug 11, 2023	61.60	62.36	60.53	60.57	60.57	7,733,100
Aug 10, 2023	63.06	64.26	61.81	62.24	62.24	8,642,500
Aug 09, 2023	63.63	64.55	62.41	62.71	62.71	12,169,200
Aug 08, 2023	62.80	63.58	62.32	62.38	62.38	11,439,300
Aug 07, 2023	64.16	65.15	63.28	64.01	64.01	16,331,200
Aug 04, 2023	67.68	70.40	63.20	63.52	63.52	33,447,600
Aug 03, 2023	73.36	73.88	71.51	73.55	73.55	13,742,600
Aug 02, 2023	77.14	77.14	73.87	74.49	74.49	10,439,800
Aug 01, 2023	79.88	79.90	77.78	78.76	78.76	6,731,500
Jul 31, 2023	79.38	81.47	79.16	80.53	80.53	7,815,000
Jul 28, 2023	78.32	78.98	77.35	78.36	78.36	6,225,700
Jul 27, 2023	78.83	79.44	75.40	75.77	75.77	5,911,900
Jul 26, 2023	76.16	77.85	75.76	77.41	77.41	4,235,200
Jul 25, 2023	77.58	78.25	76.79	76.87	76.87	3,362,600
Jul 24, 2023	75.86	77.26	74.36	77.14	77.14	5,016,000
Jul 21, 2023	76.88	77.61	75.08	76.12	76.12	5,255,700
Jul 20, 2023	77.22	77.95	75.66	76.17	76.17	7,231,300
Jul 19, 2023	79.15	80.60	78.11	78.19	78.19	8,320,700
Jul 18, 2023	78.07	79.21	77.57	79.03	79.03	6,736,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7354-0.0003(-0.05%)

CRUDE OIL69.75+0.37(+0.53%)

Bitcoin CAD59,770.45+125.60(+0.21%)

Block, Inc. (SQ)

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7354
-0.0003(-0.05%)

CRUDE OIL
69.75
+0.37(+0.53%)

Bitcoin CAD
59,770.45
+125.60(+0.21%)