Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	27.821	27.978	27.507	27.645	14.428	5,408,342
2013-12-03	28.607	28.646	27.969	27.998	14.612	3,296,567
2013-12-02	28.263	28.930	28.165	28.557	14.904	5,320,810
2013-11-29	28.126	28.175	27.782	28.047	14.637	1,492,122
2013-11-27	27.694	28.018	27.576	27.900	14.561	3,654,949
2013-11-26	27.615	27.959	27.498	27.615	14.412	4,142,846
2013-11-25	26.958	27.537	26.919	27.517	14.361	5,077,371
2013-11-22	26.644	26.752	26.143	26.752	13.961	3,387,156
2013-11-21	25.908	26.408	25.672	26.241	13.695	2,187,997
2013-11-20	26.104	26.222	25.662	25.800	13.465	3,827,670
2013-11-19	26.830	26.928	25.937	25.976	13.557	3,875,257
2013-11-18	27.056	27.292	26.752	26.830	14.002	5,009,200
2013-11-15	27.076	27.360	26.919	27.046	14.115	3,383,386
2013-11-14	26.644	27.066	26.448	27.056	14.120	3,654,949
2013-11-13	25.123	26.703	25.123	26.467	13.813	5,070,952
2013-11-12	26.006	26.094	25.142	25.309	13.209	4,550,548
2013-11-11	25.427	26.369	25.133	26.124	13.634	5,323,460
2013-11-08	25.525	25.918	25.123	25.427	13.270	8,723,251
2013-11-07	26.987	27.115	25.496	25.623	13.372	7,274,947
2013-11-06	26.987	27.115	26.526	26.938	14.059	3,694,792
2013-11-05	26.928	27.017	26.457	26.811	13.992	2,524,369
2013-11-04	26.791	27.203	26.742	26.938	14.059	3,712,726
2013-11-01	25.878	26.506	25.810	26.487	13.823	4,028,107
2013-10-31	25.712	26.084	25.456	25.790	13.460	4,044,615
2013-10-30	26.830	27.036	25.731	25.780	13.454	5,909,792
2013-10-29	25.967	26.938	25.927	26.919	14.048	4,867,050
2013-10-28	26.173	26.192	25.594	25.976	13.557	5,175,297
2013-10-25	26.438	26.722	26.035	26.212	13.680	4,946,328
2013-10-24	27.085	27.105	26.340	26.457	13.808	6,688,206
2013-10-23	27.861	27.880	27.066	27.095	14.023	6,527,714
2013-10-22	27.360	28.194	27.233	27.998	14.490	6,629,818
2013-10-21	27.301	27.429	26.997	27.321	14.140	3,566,296
2013-10-18	26.791	27.380	26.614	27.301	14.130	9,364,916
2013-10-17	26.349	26.870	26.163	26.742	13.840	8,151,287
2013-10-16	26.497	26.830	26.134	26.516	13.723	7,604,695
2013-10-15	26.251	26.526	26.173	26.389	13.657	6,112,064
2013-10-14	25.712	26.300	25.123	26.251	13.586	6,416,745
2013-10-11	25.397	26.084	25.339	26.075	13.495	4,467,500
2013-10-10	24.632	25.437	24.632	25.437	13.165	3,678,998
2013-10-09	24.779	24.926	24.082	24.308	12.580	9,375,615
2013-10-08	25.790	26.094	24.897	24.985	12.931	7,432,688
2013-10-07	25.466	25.829	25.397	25.819	13.363	4,379,051
2013-10-04	25.083	25.967	24.995	25.859	13.383	7,439,108
2013-10-03	24.946	25.093	24.720	25.083	12.982	6,737,118
2013-10-02	24.387	24.907	24.269	24.877	12.875	2,903,029
2013-10-01	24.534	24.603	24.338	24.514	12.687	3,352,204
2013-09-30	24.082	24.485	24.043	24.426	12.641	2,624,434
2013-09-27	24.534	24.632	24.318	24.534	12.697	3,580,460
2013-09-26	24.534	24.681	24.436	24.534	12.697	2,863,390
2013-09-25	24.269	25.133	23.955	24.485	12.672	7,657,785
2013-09-24	23.710	24.397	23.670	24.230	12.540	5,207,396
2013-09-23	23.798	23.847	23.396	23.670	12.250	5,124,755
2013-09-20	24.043	24.161	23.680	23.798	12.316	3,460,218
2013-09-19	24.259	24.534	24.043	24.043	12.443	4,360,097
2013-09-18	23.258	24.181	23.209	24.043	12.443	6,618,711
2013-09-17	23.258	23.346	23.160	23.258	12.037	8,359,876
2013-09-16	23.013	23.337	22.797	23.258	12.037	10,016,872
2013-09-13	22.365	22.571	22.336	22.404	11.595	3,140,660
2013-09-12	22.522	22.561	22.316	22.336	11.560	2,356,845
2013-09-11	22.434	22.512	22.306	22.424	11.605	5,214,427

← NewerPage 55 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.