Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.38 | 110.94 | 105.97 | 106.61 | 106.61 | 7,104,900 |
| 2026-10-15 | 107.15 | 110.04 | 105.70 | 109.20 | 109.20 | 8,661,100 |
| 2026-10-14 | 108.90 | 109.99 | 105.44 | 106.21 | 106.21 | 7,584,200 |
| 2026-10-13 | 114.96 | 115.24 | 109.84 | 109.98 | 109.98 | 5,564,100 |
| 2026-10-12 | 114.70 | 114.85 | 113.47 | 114.78 | 114.78 | 2,581,300 |
| 2026-10-09 | 113.53 | 115.56 | 112.21 | 114.29 | 114.29 | 3,986,600 |
| 2026-10-08 | 110.72 | 112.90 | 110.26 | 112.68 | 112.68 | 6,470,800 |
| 2026-10-07 | 111.22 | 112.85 | 110.15 | 111.83 | 111.83 | 4,339,400 |
| 2026-10-06 | 112.81 | 113.86 | 112.09 | 113.36 | 113.36 | 4,022,600 |
| 2026-10-05 | 110.71 | 112.96 | 109.01 | 111.65 | 111.65 | 4,776,800 |
| 2026-10-02 | 112.64 | 115.58 | 111.62 | 111.75 | 111.75 | 5,714,400 |
| 2026-10-01 | 112.75 | 114.33 | 109.66 | 112.24 | 112.24 | 5,953,200 |
| 2026-09-30 | 114.00 | 114.37 | 111.93 | 112.09 | 112.09 | 5,718,500 |
| 2026-09-29 | 115.36 | 115.37 | 113.44 | 114.00 | 114.00 | 5,827,200 |
| 2026-09-28 | 117.00 | 117.35 | 113.88 | 114.56 | 114.56 | 8,078,400 |
| 2026-09-25 | 117.50 | 119.50 | 117.19 | 118.42 | 118.42 | 4,498,900 |
| 2026-09-24 | 118.50 | 119.43 | 115.28 | 117.21 | 117.21 | 5,285,700 |
| 2026-09-23 | 121.83 | 122.48 | 118.76 | 119.27 | 119.27 | 5,702,100 |
| 2026-09-22 | 127.63 | 127.75 | 123.27 | 124.01 | 124.01 | 3,020,800 |
| 2026-09-21 | 126.35 | 127.08 | 124.55 | 126.41 | 126.41 | 2,865,100 |
| 2026-09-18 | 124.28 | 125.17 | 122.83 | 124.96 | 124.96 | 5,998,700 |
| 2026-09-17 | 126.00 | 126.58 | 124.13 | 125.41 | 125.41 | 3,222,900 |
| 2026-09-16 | 127.25 | 127.88 | 121.42 | 123.45 | 123.45 | 3,619,700 |
| 2026-09-15 | 128.13 | 128.41 | 126.34 | 126.70 | 126.70 | 3,189,400 |
| 2026-09-14 | 126.81 | 129.58 | 126.81 | 128.29 | 128.29 | 3,007,100 |
| 2026-09-11 | 128.00 | 130.85 | 126.92 | 128.51 | 128.51 | 3,402,900 |
| 2026-09-10 | 128.02 | 128.26 | 125.03 | 125.41 | 125.41 | 4,609,500 |
| 2026-09-09 | 133.75 | 133.86 | 128.72 | 129.07 | 129.07 | 3,923,200 |
| 2026-09-08 | 135.59 | 137.07 | 133.28 | 133.97 | 133.97 | 3,023,817 |
| 2026-09-04 | 135.36 | 138.11 | 134.40 | 136.15 | 136.15 | 2,901,800 |
| 2026-09-03 | 137.91 | 140.62 | 135.56 | 137.68 | 137.68 | 3,335,200 |
| 2026-09-02 | 136.16 | 139.44 | 136.03 | 136.82 | 136.82 | 2,405,100 |
| 2026-09-01 | 139.02 | 140.82 | 136.04 | 136.66 | 136.66 | 5,144,100 |
| 2026-08-31 | 141.55 | 144.45 | 141.01 | 143.24 | 143.24 | 3,335,000 |
| 2026-08-28 | 144.50 | 145.77 | 142.31 | 142.39 | 142.39 | 2,440,600 |
| 2026-08-27 | 143.62 | 145.60 | 143.00 | 143.64 | 143.64 | 2,675,900 |
| 2026-08-26 | 143.07 | 144.35 | 141.80 | 143.20 | 143.20 | 3,688,600 |
| 2026-08-25 | 143.43 | 143.67 | 141.45 | 143.41 | 143.41 | 2,153,700 |
| 2026-08-24 | 143.50 | 145.62 | 142.81 | 143.64 | 143.64 | 2,169,900 |
| 2026-08-21 | 142.13 | 145.00 | 141.79 | 143.38 | 143.38 | 2,971,900 |
| 2026-08-20 | 144.25 | 144.87 | 141.05 | 141.35 | 141.35 | 3,139,000 |
| 2026-08-19 | 142.33 | 146.87 | 141.71 | 145.09 | 145.09 | 3,121,500 |
| 2026-08-18 | 139.52 | 141.49 | 138.12 | 140.59 | 140.59 | 3,395,700 |
| 2026-08-17 | 142.04 | 142.51 | 139.51 | 140.57 | 140.57 | 3,763,500 |
| 2026-08-14 | 149.45 | 149.50 | 143.83 | 143.93 | 143.93 | 3,805,100 |
| 2026-08-13 | 147.31 | 150.24 | 145.47 | 149.32 | 149.32 | 4,228,900 |
| 2026-08-12 | 148.48 | 148.65 | 144.27 | 146.41 | 146.41 | 4,182,400 |
| 2026-08-11 | 141.85 | 148.36 | 141.85 | 147.17 | 147.17 | 7,373,700 |
| 2026-08-10 | 137.10 | 141.71 | 136.85 | 141.66 | 141.66 | 5,260,100 |
| 2026-08-07 | 135.10 | 138.50 | 134.62 | 137.13 | 137.13 | 4,069,700 |
| 2026-08-06 | 136.27 | 136.70 | 132.77 | 133.45 | 133.45 | 3,801,700 |
| 2026-08-05 | 139.00 | 139.87 | 134.56 | 136.03 | 136.03 | 3,791,100 |
| 2026-08-04 | 135.00 | 137.69 | 134.50 | 137.20 | 137.20 | 5,864,000 |
| 2026-08-03 | 128.10 | 135.21 | 127.54 | 134.68 | 134.68 | 5,503,800 |
| 2026-07-31 | 127.78 | 129.09 | 127.19 | 127.75 | 126.46 | 4,897,900 |
| 2026-07-30 | 131.20 | 131.20 | 125.72 | 128.07 | 126.78 | 5,740,600 |
| 2026-07-29 | 132.91 | 133.49 | 127.75 | 129.40 | 128.09 | 6,291,600 |
| 2026-07-28 | 132.27 | 134.02 | 130.40 | 133.90 | 132.55 | 6,229,400 |
| 2026-07-27 | 132.00 | 135.44 | 130.41 | 132.60 | 131.26 | 6,801,300 |
| 2026-07-24 | 125.20 | 130.00 | 124.25 | 130.00 | 128.69 | 6,222,300 |
Page 1 of 2 · 64 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.