Blackstone Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	27.950	28.850	27.900	28.450	17.385	2,977,200
2016-04-21	29.350	29.460	28.100	28.230	17.250	5,952,300
2016-04-20	29.440	29.600	29.090	29.440	17.990	3,851,600
2016-04-19	29.210	29.510	29.090	29.390	17.959	3,840,100
2016-04-18	28.720	29.250	28.640	29.030	17.739	3,284,900
2016-04-15	28.920	29.360	28.630	28.780	17.586	2,841,900
2016-04-14	28.560	29.050	28.230	29.010	17.727	4,957,700
2016-04-13	27.440	28.670	27.420	28.590	17.470	5,402,800
2016-04-12	26.670	27.400	26.320	27.170	16.603	3,626,300
2016-04-11	26.770	27.030	26.530	26.530	16.212	3,237,400
2016-04-08	27.220	27.340	26.430	26.670	16.297	4,457,000
2016-04-07	27.400	27.730	26.860	26.900	16.438	3,760,800
2016-04-06	27.400	27.690	27.010	27.590	16.859	2,594,200
2016-04-05	27.120	27.500	26.780	27.340	16.707	2,557,600
2016-04-04	28.110	28.170	27.320	27.400	16.743	4,971,600
2016-04-01	27.800	28.220	27.430	28.130	17.189	3,155,500
2016-03-31	27.810	28.220	27.790	28.050	17.140	2,152,900
2016-03-30	27.940	28.190	27.690	27.940	17.073	3,889,500
2016-03-29	26.200	27.670	25.990	27.580	16.853	5,602,200
2016-03-28	26.550	26.590	26.170	26.310	16.077	3,484,300
2016-03-24	26.600	26.620	25.930	26.450	16.163	4,480,500
2016-03-23	27.710	27.880	26.830	26.960	16.474	4,105,100
2016-03-22	27.730	27.990	27.560	27.800	16.988	2,705,700
2016-03-21	27.830	28.180	27.550	28.020	17.122	4,398,700
2016-03-18	28.430	28.670	27.780	27.990	17.104	4,246,600
2016-03-17	27.770	28.650	27.550	28.180	17.220	4,932,600
2016-03-16	27.010	28.090	26.940	27.770	16.969	4,040,400
2016-03-15	27.100	27.160	26.440	27.080	16.548	3,156,500
2016-03-14	27.620	27.680	27.140	27.310	16.688	3,919,500
2016-03-11	27.850	27.890	27.150	27.520	16.817	5,349,800
2016-03-10	27.850	27.930	26.750	27.370	16.725	4,882,100
2016-03-09	28.450	28.700	27.420	27.620	16.878	5,965,900
2016-03-08	28.790	28.990	28.080	28.250	17.263	6,398,600
2016-03-07	28.700	29.190	28.420	29.060	17.758	4,795,500
2016-03-04	28.700	29.340	28.390	29.070	17.764	6,582,400
2016-03-03	28.010	28.590	27.520	28.540	17.440	5,779,400
2016-03-02	27.210	28.200	26.670	28.080	17.159	6,649,800
2016-03-01	26.440	27.750	26.400	27.050	16.529	7,079,300
2016-02-29	25.600	26.300	25.240	25.970	15.869	5,019,000
2016-02-26	25.750	26.320	25.580	25.610	15.649	5,243,900
2016-02-25	25.770	25.930	25.050	25.480	15.570	6,390,200
2016-02-24	25.260	25.890	24.670	25.730	15.723	4,549,500
2016-02-23	26.500	26.700	25.300	25.740	15.729	4,477,000
2016-02-22	26.370	26.990	26.260	26.670	16.297	5,095,900
2016-02-19	26.080	26.310	25.610	25.870	15.808	4,455,000
2016-02-18	26.890	26.890	26.160	26.470	16.175	4,300,100
2016-02-17	26.270	26.970	25.970	26.630	16.273	7,137,900
2016-02-16	25.530	25.970	24.490	25.970	15.869	6,816,100
2016-02-12	23.560	24.680	22.670	24.630	15.051	9,964,300
2016-02-11	23.550	24.540	22.610	23.020	14.067	10,453,400
2016-02-10	24.920	25.350	24.500	24.500	14.971	5,785,000
2016-02-09	23.720	25.120	23.600	24.460	14.947	4,999,600
2016-02-08	25.690	25.740	23.710	24.440	14.934	10,853,200
2016-02-05	26.240	27.180	26.080	26.470	16.175	5,875,900
2016-02-04	25.860	27.330	25.730	26.350	16.102	7,624,700
2016-02-03	26.620	27.000	24.930	26.470	15.802	8,325,400
2016-02-02	26.890	27.250	26.060	26.380	15.748	8,963,500
2016-02-01	26.200	27.620	25.600	27.370	16.339	8,013,300
2016-01-29	25.270	26.490	25.250	26.270	15.683	7,165,800
2016-01-28	25.070	25.860	24.070	25.120	14.996	7,779,900

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1.2900 USD
2026-05-04	1.1600 USD
2026-02-09	1.4900 USD
2025-11-03	1.2900 USD
2025-08-04	1.0300 USD
2025-04-28	0.9300 USD
2025-02-10	1.4400 USD
2024-10-28	0.8600 USD
2024-07-29	0.8200 USD
2024-04-26	0.8300 USD
2024-02-02	0.9400 USD
2023-10-27	0.8000 USD
2023-07-28	0.7900 USD
2023-04-28	0.8200 USD
2023-02-03	0.9100 USD
2022-10-28	0.9000 USD
2022-08-18	0.0700 USD
2022-07-29	1.2700 USD
2022-04-29	1.3200 USD
2022-02-04	1.4500 USD
2021-10-29	1.0900 USD
2021-07-30	0.7000 USD
2021-04-30	0.8200 USD
2021-02-05	0.9600 USD
2020-11-06	0.5400 USD
2020-07-31	0.3700 USD
2020-05-01	0.3900 USD
2020-02-07	0.6100 USD
2019-11-01	0.4900 USD
2019-07-26	0.4800 USD
2019-04-26	0.3700 USD
2019-02-08	0.5800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.