Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	20.844	21.168	20.383	20.442	10.477	4,353,881
2013-06-13	20.353	20.805	20.088	20.746	10.633	3,390,417
2013-06-12	20.903	21.021	20.275	20.353	10.432	4,342,265
2013-06-11	21.197	21.384	20.599	20.608	10.562	3,963,910
2013-06-10	21.394	21.708	21.178	21.560	11.050	3,787,419
2013-06-07	20.864	21.531	20.795	21.266	10.899	4,273,177
2013-06-06	20.451	20.864	20.422	20.608	10.562	4,747,929
2013-06-05	20.648	20.913	19.647	20.510	10.512	8,478,182
2013-06-04	21.492	21.776	20.658	20.658	10.588	5,906,633
2013-06-03	21.619	21.884	21.256	21.443	10.990	5,627,529
2013-05-31	22.022	22.198	21.443	21.482	11.010	3,567,111
2013-05-30	21.982	22.198	21.590	22.139	11.347	4,654,181
2013-05-29	22.669	22.767	21.590	21.874	11.211	6,369,259
2013-05-28	22.630	22.846	22.326	22.669	11.619	5,142,078
2013-05-24	21.600	22.316	21.590	22.228	11.392	5,253,658
2013-05-23	20.981	21.924	20.716	21.835	11.191	9,596,127
2013-05-22	22.885	23.160	21.217	21.963	11.257	7,729,523
2013-05-21	23.101	23.356	22.846	22.895	11.734	6,628,901
2013-05-20	23.082	23.258	22.817	22.983	11.780	5,708,744
2013-05-17	22.738	23.111	22.669	23.013	11.795	5,580,248
2013-05-16	22.434	22.748	22.287	22.512	11.538	4,981,891
2013-05-15	22.090	22.277	21.855	22.218	11.387	5,072,480
2013-05-14	21.855	22.503	21.786	22.110	11.332	5,026,727
2013-05-13	21.766	21.933	21.698	21.786	11.166	2,993,414
2013-05-10	21.659	21.855	21.374	21.541	11.040	2,463,127
2013-05-09	22.031	22.228	21.570	21.590	11.065	5,610,818
2013-05-08	22.012	22.159	21.776	22.031	11.292	6,069,979
2013-05-07	22.561	22.866	21.786	21.796	11.171	11,085,090
2013-05-06	21.708	22.169	21.629	22.071	11.312	6,608,215
2013-05-03	20.815	21.570	20.785	21.345	10.940	9,280,339
2013-05-02	20.137	20.707	20.010	20.393	10.452	4,846,568
2013-05-01	20.088	20.167	19.872	19.971	10.236	3,142,800
2013-04-30	20.079	20.393	20.049	20.167	10.336	3,527,880
2013-04-29	20.039	20.265	19.853	20.079	10.291	3,870,671
2013-04-26	20.098	20.344	19.853	19.882	10.190	3,157,575
2013-04-25	20.039	20.383	19.814	20.216	10.361	6,374,354
2013-04-24	19.961	20.324	19.637	20.196	10.200	9,019,067
2013-04-23	19.912	20.324	19.823	19.892	10.047	6,128,266
2013-04-22	19.765	20.010	19.666	19.784	9.992	3,726,483
2013-04-19	20.118	20.118	19.431	19.666	9.933	4,855,739
2013-04-18	20.393	20.559	19.146	19.608	9.903	6,552,068
2013-04-17	20.206	20.314	19.872	20.049	10.126	3,829,402
2013-04-16	20.677	20.854	20.344	20.530	10.369	3,503,730
2013-04-15	20.893	20.942	19.598	20.108	10.156	6,037,473
2013-04-12	20.707	20.893	20.501	20.824	10.517	3,329,277
2013-04-11	20.559	21.060	20.540	20.707	10.458	4,557,478
2013-04-10	20.118	20.589	20.039	20.520	10.364	5,263,441
2013-04-09	19.784	20.314	19.588	20.010	10.106	3,544,388
2013-04-08	19.136	19.922	18.911	19.892	10.047	3,772,949
2013-04-05	18.656	19.284	18.410	19.136	9.665	4,420,524
2013-04-04	18.685	19.136	18.420	19.058	9.625	4,909,440
2013-04-03	19.205	19.333	18.479	18.744	9.467	5,401,821
2013-04-02	19.127	19.293	19.048	19.087	9.640	3,395,614
2013-04-01	19.480	19.529	18.950	19.019	9.606	3,446,971
2013-03-28	19.774	19.814	19.136	19.411	9.804	3,922,742
2013-03-27	19.598	19.755	19.303	19.676	9.938	2,259,327
2013-03-26	19.441	19.814	19.352	19.627	9.913	4,812,839
2013-03-25	19.490	19.578	19.087	19.264	9.729	3,812,181
2013-03-22	19.715	19.725	19.215	19.343	9.769	6,334,613
2013-03-21	19.922	20.010	19.529	19.529	9.863	2,748,243

← NewerPage 57 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.