Mail

Australia Markets open in 1 hr 12 mins

ALL ORDS
7,114.50
-133.60(-1.84%)
AUD/USD
0.7036
-0.0084(-1.1779%)
ASX 200
6,838.30
-123.30(-1.77%)
OIL
87.16
-0.19(-0.22%)
GOLD
1,795.20
-34.50(-1.89%)
BTC-AUD
51,020.55
-1,388.34(-2.65%)

Block, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

105.64

-5.36

(-4.83%)

At close: 04:00PM EST

106.60

+0.96

(+0.91%)

After hours:

04:48PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	107.84	111.12	103.73	105.64	105.64	19,897,388
26 Jan 2022	119.01	121.91	110.60	111.00	111.00	15,188,000
25 Jan 2022	114.05	118.99	109.56	115.30	115.30	16,983,700
24 Jan 2022	113.50	117.46	102.00	117.30	117.30	30,492,900
21 Jan 2022	125.89	127.61	117.81	118.10	118.10	14,926,300
20 Jan 2022	128.22	135.70	127.08	127.58	127.58	13,835,500
19 Jan 2022	129.01	132.74	127.25	128.14	128.14	25,601,900
18 Jan 2022	130.03	137.09	128.23	130.00	130.00	14,192,100
14 Jan 2022	135.00	138.66	129.31	133.29	133.29	19,685,400
13 Jan 2022	147.47	148.35	136.10	136.95	136.95	10,133,100
12 Jan 2022	150.70	152.70	145.34	145.47	145.47	9,341,600
11 Jan 2022	142.19	151.50	141.84	148.43	148.43	10,880,700
10 Jan 2022	139.65	144.62	133.13	144.48	144.48	15,594,400
07 Jan 2022	143.25	148.52	141.19	141.54	141.54	9,420,600
06 Jan 2022	140.62	148.36	138.09	144.66	144.66	16,244,200
05 Jan 2022	155.00	156.45	143.31	143.49	143.49	17,546,200
04 Jan 2022	163.50	163.89	151.02	156.33	156.33	14,768,500
03 Jan 2022	162.87	165.20	159.31	164.03	164.03	7,315,700
31 Dec 2021	164.00	165.33	161.39	161.51	161.51	6,448,500
30 Dec 2021	161.56	168.63	161.27	165.34	165.34	6,656,700
29 Dec 2021	164.10	164.90	158.50	161.85	161.85	7,021,900
28 Dec 2021	168.50	169.24	162.88	163.67	163.67	6,570,500
27 Dec 2021	168.15	171.40	167.50	168.48	168.48	5,468,500
23 Dec 2021	166.36	168.80	164.59	167.71	167.71	6,668,600
22 Dec 2021	167.08	171.84	164.76	167.38	167.38	7,471,000
21 Dec 2021	160.87	171.89	159.41	170.47	170.47	10,771,000
20 Dec 2021	162.99	163.57	157.57	158.30	158.30	9,387,800
17 Dec 2021	161.07	168.87	158.38	167.06	167.06	12,688,300
16 Dec 2021	175.26	176.91	163.85	165.88	165.88	10,913,700
15 Dec 2021	169.95	174.96	162.96	173.80	173.80	11,626,500
14 Dec 2021	170.30	175.90	168.61	170.72	170.72	8,982,800
13 Dec 2021	179.11	181.10	171.81	175.44	175.44	10,548,000
10 Dec 2021	187.51	189.87	179.69	181.32	181.32	7,947,800
09 Dec 2021	191.51	194.53	185.40	186.75	186.75	6,251,300
08 Dec 2021	190.00	195.28	185.80	194.78	194.78	8,883,700
07 Dec 2021	187.98	192.89	187.17	189.51	189.51	10,652,900
06 Dec 2021	176.87	180.17	170.75	179.72	179.72	11,654,100
03 Dec 2021	192.66	192.89	174.34	181.31	181.31	19,154,600
02 Dec 2021	191.18	195.52	185.28	192.15	192.15	16,858,600
01 Dec 2021	210.19	211.61	193.93	194.50	194.50	13,324,300
30 Nov 2021	214.88	217.75	206.00	208.33	208.33	10,092,500
29 Nov 2021	220.46	220.60	209.05	212.87	212.87	5,575,400
26 Nov 2021	211.01	215.65	209.27	212.08	212.08	3,687,200
24 Nov 2021	207.31	217.09	207.31	215.65	215.65	6,910,300
23 Nov 2021	209.86	214.70	205.41	210.55	210.55	9,829,700
22 Nov 2021	222.71	224.57	205.28	211.31	211.31	15,737,600
19 Nov 2021	228.63	229.99	224.09	225.14	225.14	7,442,300
18 Nov 2021	234.69	237.82	228.11	230.35	230.35	5,396,100
17 Nov 2021	238.85	241.50	229.69	231.85	231.85	5,185,100
16 Nov 2021	231.30	238.90	230.40	238.47	238.47	5,690,800
15 Nov 2021	229.00	238.60	228.80	233.02	233.02	6,501,800
12 Nov 2021	228.20	229.76	226.51	227.30	227.30	5,666,300
11 Nov 2021	231.01	231.22	225.65	226.51	226.51	4,699,500
10 Nov 2021	230.00	234.69	225.25	227.21	227.21	7,326,800
09 Nov 2021	238.40	240.90	229.72	230.78	230.78	7,280,600
08 Nov 2021	237.99	241.42	234.15	236.77	236.77	7,458,700
05 Nov 2021	247.64	255.95	237.08	237.38	237.38	15,216,100
04 Nov 2021	252.64	253.32	244.55	247.46	247.46	10,195,300
03 Nov 2021	249.40	252.82	248.23	252.48	252.48	4,205,600
02 Nov 2021	253.04	255.22	247.40	249.01	249.01	5,465,900
01 Nov 2021	255.12	255.54	251.12	255.04	255.04	4,426,600
29 Oct 2021	258.16	258.75	253.98	254.50	254.50	4,093,800
28 Oct 2021	257.19	261.61	254.66	261.33	261.33	4,912,900
27 Oct 2021	261.92	262.31	252.28	253.02	253.02	6,305,700
26 Oct 2021	263.03	270.16	259.06	263.39	263.39	7,089,500
25 Oct 2021	252.55	262.41	252.53	262.00	262.00	5,747,700
22 Oct 2021	259.88	262.00	251.94	253.06	253.06	7,656,200
21 Oct 2021	255.54	265.65	253.60	265.08	265.08	7,003,100
20 Oct 2021	257.89	260.38	253.02	255.35	255.35	4,695,100
19 Oct 2021	253.94	256.97	251.81	254.41	254.41	5,248,600
18 Oct 2021	247.45	253.60	244.16	252.20	252.20	6,911,100
15 Oct 2021	250.00	250.46	246.51	249.00	249.00	4,660,600
14 Oct 2021	248.12	251.34	247.10	247.41	247.41	6,747,800
13 Oct 2021	239.30	243.53	238.67	242.73	242.73	5,422,800
12 Oct 2021	237.75	240.32	234.08	237.41	237.41	5,800,300
11 Oct 2021	238.49	240.72	232.00	232.33	232.33	7,632,300
08 Oct 2021	249.30	251.44	238.12	238.49	238.49	8,468,700
07 Oct 2021	246.09	251.65	244.92	249.16	249.16	9,170,900
06 Oct 2021	231.97	241.00	231.33	239.12	239.12	7,079,600
05 Oct 2021	226.91	239.14	226.26	235.98	235.98	9,928,200
04 Oct 2021	235.61	236.29	222.92	226.25	226.25	12,376,700
01 Oct 2021	239.44	242.05	236.88	239.29	239.29	5,934,600
30 Sept 2021	236.69	243.27	236.27	239.84	239.84	5,464,100
29 Sept 2021	245.52	246.24	235.22	236.04	236.04	7,323,700
28 Sept 2021	252.51	252.85	241.62	242.70	242.70	11,052,200
27 Sept 2021	258.10	259.86	255.79	258.11	258.11	4,683,200
24 Sept 2021	263.99	264.97	257.91	262.50	262.50	6,958,900
23 Sept 2021	263.49	268.17	262.70	266.72	266.72	7,837,900
22 Sept 2021	253.00	261.79	252.29	261.07	261.07	6,271,000
21 Sept 2021	252.82	254.10	249.83	251.30	251.30	4,658,700
20 Sept 2021	245.33	251.72	244.61	250.23	250.23	5,861,500
17 Sept 2021	256.06	257.27	252.38	255.79	255.79	5,564,700
16 Sept 2021	248.80	255.49	247.48	255.09	255.09	5,795,100
15 Sept 2021	247.73	248.90	245.07	248.80	248.80	4,092,200
14 Sept 2021	249.10	253.42	245.68	247.05	247.05	4,940,400
13 Sept 2021	248.74	248.84	237.91	246.68	246.68	7,879,100
10 Sept 2021	253.01	254.75	247.38	247.90	247.90	6,497,700
09 Sept 2021	256.00	258.63	251.38	251.54	251.54	5,606,200
08 Sept 2021	264.76	265.00	251.73	254.72	254.72	10,481,800
07 Sept 2021	270.08	270.45	263.75	265.83	265.83	5,672,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...