Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	33.840	34.190	32.890	33.060	19.736	3,990,300
2015-10-29	34.190	34.620	33.770	33.780	20.166	3,753,200
2015-10-28	33.920	34.500	32.940	34.500	20.596	5,403,200
2015-10-27	34.280	34.300	33.450	34.090	20.351	3,513,600
2015-10-26	34.430	34.570	34.210	34.420	20.548	3,981,600
2015-10-23	33.720	34.520	33.540	34.430	20.554	5,106,900
2015-10-22	33.410	33.990	33.210	33.340	19.903	3,806,300
2015-10-21	33.540	33.880	33.320	33.620	19.778	3,754,600
2015-10-20	33.930	34.160	33.290	33.360	19.625	5,192,300
2015-10-19	34.190	34.400	33.730	33.930	19.960	4,117,100
2015-10-16	34.640	35.000	34.210	34.520	20.307	5,719,200
2015-10-15	33.580	34.850	33.220	34.050	20.031	6,641,300
2015-10-14	33.240	33.840	32.650	33.550	19.737	5,989,000
2015-10-13	33.300	34.200	33.160	33.190	19.525	3,098,000
2015-10-12	34.200	34.210	33.010	33.810	19.890	3,527,100
2015-10-09	34.110	34.650	33.910	34.120	20.072	3,690,700
2015-10-08	34.440	34.550	33.760	34.010	20.007	5,008,200
2015-10-07	34.030	35.240	33.940	34.700	20.413	6,681,300
2015-10-06	33.410	33.870	32.850	33.800	19.884	5,645,900
2015-10-05	31.900	33.620	31.850	33.390	19.643	5,346,700
2015-10-02	30.990	32.150	30.540	31.500	18.531	7,419,700
2015-10-01	31.770	31.850	30.450	31.430	18.490	5,466,100
2015-09-30	29.980	31.158	29.254	31.080	18.284	7,994,666
2015-09-29	30.324	30.422	28.852	29.509	17.360	8,074,148
2015-09-28	31.914	32.061	29.441	30.324	17.839	12,830,127
2015-09-25	32.630	33.170	31.992	32.238	18.965	4,482,785
2015-09-24	32.355	32.434	31.109	31.973	18.809	6,360,496
2015-09-23	33.297	33.454	32.267	32.787	19.288	4,300,282
2015-09-22	33.082	33.513	32.836	33.268	19.571	2,939,407
2015-09-21	33.925	34.014	33.121	33.660	19.802	3,361,375
2015-09-18	34.318	34.377	33.111	33.543	19.733	6,369,259
2015-09-17	34.082	35.368	33.651	35.074	20.633	4,860,222
2015-09-16	34.073	34.239	33.484	34.073	20.044	2,902,010
2015-09-15	33.454	34.554	33.288	34.043	20.027	4,354,187
2015-09-14	33.346	33.553	32.699	33.376	19.634	2,351,037
2015-09-11	33.288	33.710	32.610	33.376	19.634	4,512,234
2015-09-10	33.827	33.935	32.974	33.405	19.652	5,490,066
2015-09-09	35.182	35.329	33.837	33.925	19.958	4,211,731
2015-09-08	33.896	34.828	33.337	34.750	20.443	5,987,033
2015-09-04	32.679	33.121	32.031	33.042	19.438	3,867,614
2015-09-03	32.257	34.161	32.090	32.856	19.328	5,845,493
2015-09-02	32.522	32.542	31.502	32.002	18.826	7,687,438
2015-09-01	32.866	32.954	31.717	31.845	18.734	10,989,915
2015-08-31	34.838	34.956	33.297	33.611	19.773	6,574,384
2015-08-28	34.642	35.250	34.357	35.005	20.593	3,505,564
2015-08-27	34.956	35.859	34.298	34.946	20.558	7,954,925
2015-08-26	32.924	33.916	32.395	33.690	19.819	6,890,070
2015-08-25	35.123	35.319	31.796	31.796	18.705	8,709,699
2015-08-24	30.088	33.759	28.028	32.081	18.872	10,826,162
2015-08-21	33.366	33.562	32.444	33.317	19.600	12,529,930
2015-08-20	35.780	35.898	33.631	33.867	19.923	9,644,937
2015-08-19	36.310	36.585	35.770	36.065	21.216	4,927,069
2015-08-18	37.743	37.782	36.310	36.585	21.522	5,469,381
2015-08-17	37.880	37.998	37.321	37.713	22.186	3,235,733
2015-08-14	37.429	38.067	37.311	37.929	22.313	2,757,720
2015-08-13	37.390	37.674	37.046	37.449	22.030	2,843,316
2015-08-12	36.742	37.488	35.486	37.390	21.996	6,144,774
2015-08-11	37.880	38.234	36.987	37.213	21.892	4,419,913
2015-08-10	37.409	38.528	37.331	38.400	22.590	3,408,861
2015-08-07	37.606	37.743	36.212	37.125	21.840	5,093,064

← NewerPage 47 of 79 · 4,733 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.