Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	38.302	38.607	37.066	37.723	22.192	5,535,004
2015-08-05	38.970	39.303	38.126	38.224	22.486	3,082,883
2015-08-04	38.077	38.881	37.880	38.754	22.798	2,946,744
2015-08-03	38.862	38.871	37.772	38.018	22.365	3,391,028
2015-07-31	38.754	39.009	38.302	38.518	22.660	2,539,348
2015-07-30	38.764	39.195	38.410	38.557	22.683	2,712,068
2015-07-29	38.135	38.685	37.969	38.636	22.729	3,434,336
2015-07-28	37.694	38.381	37.674	37.890	22.290	4,668,345
2015-07-27	37.115	37.753	36.075	37.390	21.996	6,704,205
2015-07-24	38.989	39.205	37.007	37.547	22.088	9,245,285
2015-07-23	39.990	40.039	38.862	38.989	22.937	5,993,452
2015-07-22	40.932	41.168	40.540	40.726	23.531	3,316,030
2015-07-21	40.854	41.158	40.677	41.070	23.730	2,622,396
2015-07-20	40.962	41.080	40.510	40.824	23.588	3,781,407
2015-07-17	41.246	41.364	40.756	40.824	23.588	4,277,762
2015-07-16	40.677	41.806	39.637	41.178	23.792	8,460,044
2015-07-15	40.422	40.658	40.108	40.559	23.435	3,084,513
2015-07-14	40.236	40.599	40.108	40.304	23.287	3,500,265
2015-07-13	39.254	40.187	39.215	40.147	23.197	4,312,510
2015-07-10	39.136	39.136	38.597	38.871	22.460	3,818,702
2015-07-09	38.548	38.607	38.135	38.361	22.165	3,625,092
2015-07-08	38.557	38.754	37.861	37.880	21.887	4,836,174
2015-07-07	39.823	39.843	37.841	39.029	22.550	7,529,187
2015-07-06	40.226	40.422	39.519	39.715	22.947	3,799,240
2015-07-02	40.196	40.550	39.980	40.550	23.429	2,467,203
2015-07-01	40.726	40.824	39.961	40.157	23.202	3,469,287
2015-06-30	40.353	40.373	39.627	40.108	23.174	3,343,543
2015-06-29	39.804	40.461	39.578	39.882	23.044	4,803,362
2015-06-26	40.314	40.736	39.892	40.726	23.531	3,245,005
2015-06-25	40.726	40.893	39.774	40.314	23.293	5,033,656
2015-06-24	41.286	41.354	40.167	40.608	23.463	5,945,865
2015-06-23	41.403	41.541	41.119	41.354	23.894	2,706,464
2015-06-22	41.776	41.816	41.335	41.384	23.911	3,134,648
2015-06-19	41.246	41.688	41.119	41.600	24.036	2,853,302
2015-06-18	41.129	41.649	41.109	41.217	23.815	3,751,754
2015-06-17	41.315	41.511	41.040	41.099	23.747	2,861,556
2015-06-16	41.384	41.541	41.060	41.197	23.803	2,385,581
2015-06-15	41.462	41.580	40.942	41.452	23.951	4,390,871
2015-06-12	41.560	41.747	41.227	41.708	24.098	2,631,364
2015-06-11	41.423	41.924	41.374	41.629	24.053	3,329,379
2015-06-10	40.599	41.639	40.481	41.227	23.820	3,758,276
2015-06-09	41.070	41.070	39.755	40.422	23.355	7,150,323
2015-06-08	41.609	41.796	40.873	41.119	23.758	4,970,682
2015-06-05	42.198	42.345	41.462	41.609	24.042	4,651,022
2015-06-04	42.552	42.709	42.100	42.218	24.393	5,278,216
2015-06-03	42.934	43.229	42.640	42.728	24.688	4,485,230
2015-06-02	42.591	42.689	42.188	42.532	24.575	4,696,062
2015-06-01	43.189	43.209	42.473	42.689	24.665	3,955,147
2015-05-29	42.846	43.101	42.395	42.983	24.835	3,017,361
2015-05-28	42.650	42.836	42.345	42.817	24.739	2,245,978
2015-05-27	42.336	42.669	42.257	42.640	24.637	3,322,348
2015-05-26	42.669	42.689	42.208	42.375	24.484	3,733,616
2015-05-22	42.797	42.807	42.257	42.610	24.620	3,672,578
2015-05-21	42.934	43.032	42.522	42.758	24.705	3,286,581
2015-05-20	43.072	43.160	42.767	42.944	24.813	2,625,657
2015-05-19	43.435	43.602	42.748	42.826	24.745	4,737,127
2015-05-18	42.620	43.327	42.493	43.140	24.926	4,379,560
2015-05-15	42.296	42.640	42.277	42.581	24.603	2,948,884
2015-05-14	41.973	42.395	41.924	42.287	24.433	3,356,178
2015-05-13	41.943	41.953	41.521	41.786	24.144	2,848,309

← NewerPage 48 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.