Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	36.300	36.732	36.281	36.703	20.755	4,780,944
2015-02-12	35.908	36.241	35.604	36.222	20.483	3,994,786
2015-02-11	36.124	36.212	35.437	35.790	20.238	3,950,357
2015-02-10	36.065	36.153	35.535	36.016	20.366	3,903,076
2015-02-09	35.299	35.976	35.005	35.613	20.139	3,396,021
2015-02-06	35.878	36.006	35.211	35.407	20.022	7,206,674
2015-02-05	35.967	35.967	35.505	35.604	20.133	6,199,800
2015-02-04	37.095	37.242	36.438	36.506	20.211	6,156,492
2015-02-03	36.928	37.203	36.614	37.154	20.569	5,704,260
2015-02-02	37.174	37.213	36.477	36.575	20.249	6,701,555
2015-01-30	36.340	36.977	36.202	36.644	20.287	6,057,547
2015-01-29	36.035	36.359	34.956	36.173	20.026	7,578,099
2015-01-28	36.094	36.477	35.741	36.055	19.961	6,834,841
2015-01-27	35.378	36.192	35.191	35.898	19.874	5,429,538
2015-01-26	35.427	35.800	35.280	35.770	19.803	6,276,429
2015-01-23	35.083	35.564	34.750	35.388	19.591	4,383,229
2015-01-22	34.298	35.319	34.102	35.044	19.401	5,923,956
2015-01-21	33.317	34.347	33.248	34.053	18.852	4,565,120
2015-01-20	33.121	33.366	32.463	33.317	18.445	3,147,691
2015-01-16	32.660	33.091	32.336	33.042	18.293	5,187,219
2015-01-15	33.513	33.533	32.777	32.846	18.184	4,402,182
2015-01-14	33.072	33.435	32.748	33.317	18.445	4,215,094
2015-01-13	34.073	34.328	33.140	33.445	18.516	4,753,737
2015-01-12	33.660	33.896	33.121	33.710	18.662	4,373,956
2015-01-09	33.180	33.641	32.807	33.572	18.586	3,098,677
2015-01-08	33.170	33.288	32.983	33.082	18.315	3,589,937
2015-01-07	32.679	33.023	32.385	32.826	18.173	2,565,231
2015-01-06	33.082	33.121	31.757	32.365	17.918	3,417,930
2015-01-05	33.248	33.425	32.532	33.003	18.271	3,072,693
2015-01-02	33.346	33.631	33.091	33.494	18.543	2,626,167
2014-12-31	33.356	33.464	33.131	33.199	18.380	1,623,776
2014-12-30	33.189	33.435	32.974	33.317	18.445	2,290,406
2014-12-29	33.239	33.396	33.209	33.258	18.412	1,891,468
2014-12-26	33.494	33.602	33.248	33.288	18.429	1,791,606
2014-12-24	33.327	33.454	33.121	33.376	18.478	916,896
2014-12-23	33.297	33.513	33.072	33.327	18.450	3,728,623
2014-12-22	33.719	33.935	33.032	33.170	18.364	3,878,620
2014-12-19	33.739	34.053	33.562	33.700	18.657	2,839,342
2014-12-18	33.611	33.670	33.091	33.670	18.641	4,365,702
2014-12-17	32.188	33.543	32.051	33.219	18.391	5,838,360
2014-12-16	31.776	32.561	31.531	32.090	17.766	3,015,017
2014-12-15	32.522	32.630	31.609	32.012	17.722	6,214,473
2014-12-12	32.944	32.964	31.973	32.296	17.880	5,929,357
2014-12-11	33.366	33.611	33.170	33.219	18.391	3,135,055
2014-12-10	33.258	33.523	32.934	33.396	18.488	6,061,420
2014-12-09	32.905	33.366	32.640	33.258	18.412	4,137,955
2014-12-08	33.327	33.464	33.032	33.307	18.440	3,490,483
2014-12-05	33.003	33.503	33.003	33.307	18.440	5,629,465
2014-12-04	32.542	33.297	32.483	32.895	18.211	4,341,144
2014-12-03	32.561	32.718	32.404	32.532	18.010	3,455,633
2014-12-02	32.483	32.875	32.375	32.404	17.940	5,495,569
2014-12-01	32.679	32.767	31.943	32.238	17.847	8,000,169
2014-11-28	32.875	33.062	32.512	32.895	18.211	1,740,961
2014-11-26	32.748	33.101	32.610	32.875	18.201	2,722,462
2014-11-25	32.679	32.797	32.463	32.758	18.135	3,177,242
2014-11-24	32.689	32.777	32.483	32.689	18.097	2,832,107
2014-11-21	32.630	32.728	32.326	32.503	17.994	7,164,079
2014-11-20	31.973	32.552	31.884	32.247	17.853	4,178,104
2014-11-19	32.002	32.345	31.884	32.061	17.750	3,639,868
2014-11-18	31.649	32.336	31.551	32.002	17.717	8,611,161

← NewerPage 50 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.