Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	30.451	30.785	30.344	30.667	16.480	3,792,412
2014-05-28	30.383	30.618	30.285	30.383	16.327	3,738,609
2014-05-27	31.030	31.080	30.255	30.373	16.322	5,094,389
2014-05-23	30.697	30.864	30.550	30.599	16.443	2,477,393
2014-05-22	30.491	30.913	30.363	30.677	16.485	5,194,658
2014-05-21	29.696	30.510	29.696	30.422	16.348	6,579,173
2014-05-20	29.372	29.823	29.186	29.450	15.826	5,215,955
2014-05-19	28.656	29.235	28.528	29.215	15.700	3,195,482
2014-05-16	28.391	28.764	28.263	28.656	15.399	3,484,470
2014-05-15	28.901	28.930	28.047	28.528	15.331	4,514,680
2014-05-14	28.940	29.244	28.557	29.058	15.615	3,311,139
2014-05-13	28.724	29.244	28.724	28.901	15.531	5,688,873
2014-05-12	28.067	28.754	28.067	28.675	15.410	5,539,793
2014-05-09	27.880	28.283	27.802	27.988	15.040	6,136,214
2014-05-08	27.851	28.744	27.782	28.322	15.220	6,295,993
2014-05-07	28.616	28.773	27.046	28.067	15.083	15,140,302
2014-05-06	28.901	29.009	28.489	28.528	15.331	4,182,893
2014-05-05	28.891	29.146	28.705	28.930	15.547	5,745,530
2014-05-02	28.754	29.136	28.597	29.019	15.594	8,603,825
2014-05-01	29.156	29.343	28.793	28.871	15.515	7,020,502
2014-04-30	29.460	29.460	28.577	28.979	15.573	9,619,156
2014-04-29	29.441	29.961	29.205	29.431	15.816	6,601,795
2014-04-28	30.442	30.785	29.362	29.411	15.805	9,054,019
2014-04-25	31.060	31.089	30.255	30.442	16.359	5,962,984
2014-04-24	32.444	32.473	31.109	31.345	16.844	5,107,126
2014-04-23	32.336	32.542	31.865	31.904	16.960	4,649,901
2014-04-22	31.197	32.571	30.932	32.355	17.200	11,121,774
2014-04-21	31.089	31.286	30.775	31.138	16.553	5,553,754
2014-04-17	31.374	31.423	30.638	30.756	16.350	9,922,920
2014-04-16	29.971	30.461	29.647	30.363	16.141	5,889,107
2014-04-15	29.107	30.029	29.009	29.637	15.755	6,129,489
2014-04-14	29.676	30.128	28.754	29.215	15.531	5,426,073
2014-04-11	29.117	29.588	28.116	29.578	15.724	10,700,111
2014-04-10	30.844	30.903	29.460	29.480	15.671	6,981,984
2014-04-09	30.451	30.805	30.039	30.687	16.313	5,857,925
2014-04-08	30.618	30.736	29.205	29.853	15.870	13,001,829
2014-04-07	32.051	32.100	30.285	30.589	16.261	12,536,655
2014-04-04	33.464	33.837	31.963	32.188	17.111	6,978,418
2014-04-03	33.131	33.268	32.483	32.934	17.508	2,763,936
2014-04-02	33.199	33.297	32.542	32.718	17.393	3,231,758
2014-04-01	32.738	33.366	32.728	33.052	17.570	3,937,824
2014-03-31	32.807	32.934	32.385	32.630	17.346	3,509,334
2014-03-28	31.982	32.660	31.825	32.424	17.237	4,236,798
2014-03-27	31.374	31.855	31.138	31.796	16.903	3,945,262
2014-03-26	32.444	32.630	30.618	31.315	16.647	8,103,394
2014-03-25	32.758	32.885	31.816	32.267	17.153	3,898,694
2014-03-24	33.445	33.533	32.090	32.503	17.278	5,342,006
2014-03-21	33.288	33.582	32.954	33.288	17.696	3,912,654
2014-03-20	33.072	33.307	32.552	33.170	17.633	3,805,150
2014-03-19	33.562	33.955	32.934	33.140	17.617	4,808,457
2014-03-18	33.013	33.739	32.875	33.553	17.836	3,907,865
2014-03-17	32.689	33.121	32.610	32.846	17.461	3,433,317
2014-03-14	32.650	33.170	31.835	32.326	17.184	5,094,185
2014-03-13	33.719	33.886	32.345	32.787	17.430	5,865,873
2014-03-12	33.445	33.690	32.542	33.631	17.878	4,206,840
2014-03-11	34.593	34.730	33.680	33.798	17.967	3,976,546
2014-03-10	34.171	34.642	33.994	34.524	18.353	4,985,152
2014-03-07	34.024	34.338	33.749	34.122	18.139	5,630,484
2014-03-06	34.063	34.514	33.572	33.798	17.967	4,547,389
2014-03-05	32.875	33.778	32.856	33.749	17.941	4,506,935

← NewerPage 53 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.