Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	31.178	31.443	30.873	31.423	17.396	3,393,881
2014-11-14	31.276	31.482	31.021	31.266	17.309	2,903,946
2014-11-13	31.315	31.659	31.070	31.227	17.288	3,175,408
2014-11-12	30.854	31.580	30.815	31.305	17.331	2,626,574
2014-11-11	31.187	31.295	30.726	31.030	17.179	3,537,357
2014-11-10	30.707	31.776	30.628	31.109	17.223	7,279,023
2014-11-07	29.735	30.589	29.637	30.559	16.918	4,026,069
2014-11-06	29.686	29.951	29.539	29.735	16.462	2,644,203
2014-11-05	30.079	30.157	29.617	29.735	16.462	3,130,979
2014-11-04	29.784	30.353	29.529	29.774	16.484	5,633,643
2014-11-03	29.578	30.029	29.343	29.735	16.462	5,404,165
2014-10-31	29.598	30.049	29.215	29.558	16.364	6,956,000
2014-10-30	29.941	30.020	28.489	29.205	16.169	6,759,740
2014-10-29	29.902	30.294	29.146	29.441	16.299	6,302,923
2014-10-28	29.902	30.029	29.617	29.980	16.598	4,132,249
2014-10-27	29.863	29.882	29.166	29.823	16.511	3,095,926
2014-10-24	29.431	30.157	29.372	30.088	16.658	3,062,604
2014-10-23	30.088	30.314	29.215	29.333	16.239	4,807,438
2014-10-22	30.324	30.805	30.098	30.245	16.505	6,719,082
2014-10-21	29.274	30.412	29.107	30.147	16.452	9,001,744
2014-10-20	28.832	29.293	28.754	28.862	15.750	5,236,437
2014-10-17	28.862	29.362	28.499	28.754	15.691	6,605,667
2014-10-16	26.644	28.665	26.065	28.351	15.472	16,026,424
2014-10-15	28.499	28.597	26.693	28.518	15.563	15,064,896
2014-10-14	28.803	29.127	28.077	28.901	15.772	6,445,481
2014-10-13	29.176	29.519	28.675	28.773	15.702	6,528,122
2014-10-10	29.392	29.774	28.852	29.048	15.852	7,550,077
2014-10-09	29.784	29.784	28.822	29.215	15.943	5,495,773
2014-10-08	29.872	30.049	28.989	29.833	16.281	7,910,089
2014-10-07	30.353	30.559	29.912	29.922	16.329	3,745,640
2014-10-06	30.815	30.834	30.216	30.530	16.661	3,100,511
2014-10-03	30.177	30.716	30.088	30.618	16.709	3,226,765
2014-10-02	30.098	30.098	28.587	29.951	16.345	9,225,211
2014-10-01	30.795	30.824	29.912	30.098	16.425	6,709,402
2014-09-30	31.178	31.315	30.707	30.893	16.859	3,913,368
2014-09-29	31.119	31.394	30.658	31.237	17.046	2,366,628
2014-09-26	31.030	31.570	31.030	31.403	17.137	2,519,987
2014-09-25	31.050	31.158	30.540	31.030	16.934	5,525,935
2014-09-24	31.345	31.345	30.137	31.060	16.950	8,270,102
2014-09-23	31.845	31.884	31.256	31.354	17.111	4,756,183
2014-09-22	32.385	32.552	31.668	31.953	17.437	3,979,297
2014-09-19	32.738	32.777	32.257	32.552	17.764	4,247,090
2014-09-18	32.365	32.679	32.120	32.532	17.753	3,303,496
2014-09-17	31.953	32.345	31.766	32.120	17.528	3,904,604
2014-09-16	31.413	32.238	31.158	31.894	17.405	3,895,229
2014-09-15	31.708	31.766	31.423	31.560	17.223	3,009,209
2014-09-12	31.943	32.051	31.590	31.766	17.335	3,288,211
2014-09-11	31.825	32.002	31.649	31.963	17.443	4,093,017
2014-09-10	31.894	32.051	31.639	31.904	17.410	3,215,556
2014-09-09	32.169	32.169	31.894	31.894	17.405	2,494,410
2014-09-08	32.414	32.552	31.992	32.139	17.539	3,329,888
2014-09-05	32.257	32.512	32.051	32.463	17.716	3,477,236
2014-09-04	32.777	32.777	32.071	32.296	17.625	4,522,628
2014-09-03	32.924	33.121	32.552	32.767	17.882	2,569,001
2014-09-02	33.023	33.239	32.826	32.846	17.925	2,423,284
2014-08-29	32.777	32.993	32.718	32.905	17.957	1,733,319
2014-08-28	32.414	32.924	32.238	32.718	17.855	3,033,767
2014-08-27	32.610	32.630	32.041	32.434	17.700	3,385,322
2014-08-26	32.434	32.718	32.404	32.483	17.726	5,369,620
2014-08-25	31.943	32.414	31.806	32.365	17.662	4,732,746

← NewerPage 51 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.