Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	32.532	33.121	32.512	33.032	17.560	4,521,711
2014-03-03	32.532	32.650	31.825	32.071	17.049	5,143,606
2014-02-28	32.728	33.180	32.355	32.728	17.398	6,309,342
2014-02-27	32.051	32.561	31.933	32.345	17.195	5,587,177
2014-02-26	32.365	32.669	31.904	32.061	17.043	5,976,537
2014-02-25	32.542	32.679	32.061	32.316	17.179	5,512,586
2014-02-24	31.825	32.434	31.639	32.257	17.148	11,467,011
2014-02-21	31.521	31.678	31.178	31.462	16.725	6,686,067
2014-02-20	30.844	31.295	30.805	31.109	16.537	6,014,851
2014-02-19	30.893	31.099	30.746	30.785	16.365	4,188,905
2014-02-18	30.991	31.187	30.667	30.893	16.423	4,319,541
2014-02-14	31.207	31.217	30.422	30.618	16.277	4,232,722
2014-02-13	30.824	31.089	30.422	31.021	16.491	3,732,801
2014-02-12	31.148	31.354	30.697	30.815	16.381	4,760,972
2014-02-11	31.305	31.305	30.736	31.060	16.511	8,466,158
2014-02-10	31.089	31.187	30.815	30.962	16.459	6,062,948
2014-02-07	30.854	31.129	30.236	30.756	16.350	4,755,367
2014-02-06	30.854	30.972	30.491	30.677	16.308	6,659,165
2014-02-05	31.345	31.521	30.442	31.158	16.261	4,480,237
2014-02-04	30.923	31.492	30.628	31.325	16.348	5,741,046
2014-02-03	32.630	32.709	29.951	30.579	15.959	8,500,804
2014-01-31	31.492	32.316	31.197	32.139	16.773	9,242,228
2014-01-30	32.198	32.620	30.972	31.629	16.507	14,792,415
2014-01-29	30.206	30.873	29.961	30.353	15.841	5,499,237
2014-01-28	30.118	30.697	29.971	30.530	15.933	3,160,530
2014-01-27	30.599	30.962	28.960	29.951	15.631	7,718,823
2014-01-24	30.815	30.815	29.274	30.550	15.943	10,800,585
2014-01-23	32.503	32.522	30.981	31.217	16.292	6,806,207
2014-01-22	32.395	32.718	32.306	32.571	16.998	3,118,038
2014-01-21	32.326	32.787	32.110	32.306	16.860	3,023,373
2014-01-17	31.894	32.345	31.786	32.081	16.742	4,061,530
2014-01-16	31.757	31.884	31.403	31.884	16.640	2,089,969
2014-01-15	31.482	31.894	31.374	31.747	16.568	3,316,641
2014-01-14	31.600	31.786	31.266	31.472	16.425	2,389,657
2014-01-13	31.796	32.218	31.305	31.492	16.435	4,169,544
2014-01-10	31.580	31.933	31.472	31.678	16.532	3,674,310
2014-01-09	30.913	31.403	30.726	31.345	16.358	2,692,402
2014-01-08	31.129	31.295	30.756	30.932	16.143	2,441,116
2014-01-07	31.168	31.256	30.589	31.158	16.261	5,572,605
2014-01-06	31.678	32.071	30.834	30.893	16.123	6,869,996
2014-01-03	30.972	31.629	30.893	31.452	16.415	4,790,013
2014-01-02	30.913	31.394	30.481	30.697	16.020	7,017,649
2013-12-31	30.707	31.345	30.707	30.913	16.133	3,454,308
2013-12-30	30.913	31.345	30.707	30.707	16.025	3,401,014
2013-12-27	30.746	30.981	30.638	30.766	16.056	2,078,862
2013-12-26	30.667	30.873	30.530	30.638	15.990	2,110,960
2013-12-24	30.344	30.687	30.236	30.432	15.882	1,650,372
2013-12-23	29.902	30.451	29.745	30.285	15.805	5,251,824
2013-12-20	29.647	29.814	29.343	29.676	15.488	3,938,741
2013-12-19	29.804	29.922	29.382	29.568	15.431	5,670,022
2013-12-18	29.392	29.902	29.303	29.755	15.529	5,828,476
2013-12-17	28.705	29.362	28.361	29.254	15.267	6,880,797
2013-12-16	28.705	28.960	28.587	28.695	14.975	3,368,712
2013-12-13	28.518	28.685	28.361	28.499	14.873	3,328,971
2013-12-12	28.597	28.646	28.185	28.430	14.837	4,277,762
2013-12-11	28.852	29.136	28.283	28.607	14.929	4,918,815
2013-12-10	28.155	28.714	27.969	28.665	14.960	3,843,872
2013-12-09	27.831	28.312	27.645	27.978	14.602	3,126,190
2013-12-06	27.674	28.145	27.576	27.713	14.463	4,160,475
2013-12-05	27.576	27.645	27.125	27.233	14.212	2,685,473

← NewerPage 54 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.