Indicators

Block Inc (NY: SQ )

72.32 -0.97 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	69.34	69.60	68.94	69.12	2,478,400	-0.53(-0.76%)
Nov 27, 2019	68.94	69.73	68.40	69.65	4,417,800	+0.74(+1.07%)
Nov 26, 2019	69.13	69.44	67.93	68.91	9,981,080	+0.66(+0.97%)
Nov 25, 2019	68.32	69.53	68.09	68.25	9,599,252	+0.50(+0.74%)
Nov 22, 2019	67.49	68.07	67.03	67.75	5,804,100	+0.33(+0.49%)
Nov 21, 2019	67.17	67.67	66.28	67.42	7,862,460	+0.25(+0.37%)
Nov 20, 2019	66.36	67.75	66.02	67.17	9,595,898	+0.82(+1.24%)
Nov 19, 2019	65.70	66.50	65.14	66.35	6,884,172	+0.61(+0.93%)
Nov 18, 2019	64.50	66.38	64.23	65.74	7,409,066	+1.04(+1.61%)
Nov 15, 2019	63.20	64.72	63.10	64.70	7,794,300	+1.71(+2.71%)
Nov 14, 2019	61.65	63.00	61.35	62.99	7,406,794	+1.48(+2.41%)
Nov 13, 2019	61.30	62.14	60.85	61.51	5,577,749	-0.03(-0.05%)
Nov 12, 2019	63.88	63.99	60.82	61.54	11,284,198	-2.25(-3.53%)
Nov 11, 2019	61.88	64.89	61.88	63.79	12,711,109	+1.34(+2.15%)
Nov 08, 2019	63.18	63.45	61.33	62.45	11,649,900	-1.96(-3.04%)
Nov 07, 2019	61.91	66.60	60.54	64.41	25,969,302	+3.07(+5.00%)
Nov 06, 2019	61.33	61.93	60.58	61.34	12,734,034	+0.28(+0.46%)
Nov 05, 2019	62.50	62.55	59.91	61.06	8,537,428	-1.32(-2.12%)
Nov 04, 2019	63.30	63.83	62.36	62.38	6,040,676	-0.22(-0.35%)

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.