Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 134.74 | 135.50 | 133.52 | 134.79 | 126.12 | 1,795,500 |
| 2024-08-21 | 133.27 | 135.00 | 131.73 | 134.75 | 126.08 | 1,945,200 |
| 2024-08-20 | 134.85 | 135.30 | 132.71 | 132.98 | 124.43 | 1,811,400 |
| 2024-08-19 | 134.00 | 135.00 | 133.51 | 134.65 | 125.99 | 2,146,200 |
| 2024-08-16 | 136.23 | 137.00 | 133.24 | 134.28 | 125.64 | 3,727,400 |
| 2024-08-15 | 137.86 | 138.25 | 135.55 | 136.27 | 127.50 | 3,508,900 |
| 2024-08-14 | 133.68 | 136.50 | 133.37 | 136.16 | 127.40 | 2,970,100 |
| 2024-08-13 | 130.68 | 133.70 | 130.11 | 133.35 | 124.77 | 3,219,300 |
| 2024-08-12 | 131.03 | 132.24 | 128.18 | 129.28 | 120.96 | 3,100,400 |
| 2024-08-09 | 130.56 | 131.87 | 129.10 | 130.93 | 122.51 | 1,416,000 |
| 2024-08-08 | 129.19 | 131.18 | 127.96 | 130.65 | 122.25 | 1,975,300 |
| 2024-08-07 | 133.62 | 133.84 | 127.34 | 127.59 | 119.38 | 2,970,500 |
| 2024-08-06 | 129.89 | 132.82 | 128.82 | 130.31 | 121.93 | 3,288,900 |
| 2024-08-05 | 126.85 | 132.19 | 124.45 | 129.51 | 121.18 | 6,374,300 |
| 2024-08-02 | 134.32 | 135.20 | 131.08 | 133.05 | 124.49 | 4,695,700 |
| 2024-08-01 | 141.92 | 142.23 | 135.64 | 137.03 | 128.21 | 4,044,800 |
| 2024-07-31 | 142.76 | 144.36 | 140.93 | 142.15 | 133.01 | 3,617,800 |
| 2024-07-30 | 141.73 | 142.86 | 139.92 | 141.34 | 132.25 | 2,831,400 |
| 2024-07-29 | 141.00 | 141.57 | 139.46 | 140.98 | 131.91 | 2,325,800 |
| 2024-07-26 | 142.40 | 142.90 | 140.21 | 142.00 | 132.10 | 3,262,800 |
| 2024-07-25 | 137.71 | 143.06 | 136.15 | 140.02 | 130.26 | 4,412,700 |
| 2024-07-24 | 142.50 | 143.10 | 137.48 | 137.63 | 128.03 | 4,497,500 |
| 2024-07-23 | 142.05 | 145.16 | 142.04 | 143.62 | 133.61 | 4,640,000 |
| 2024-07-22 | 140.00 | 141.83 | 138.73 | 141.18 | 131.34 | 4,004,200 |
| 2024-07-19 | 138.29 | 142.04 | 136.68 | 138.59 | 128.93 | 7,353,600 |
| 2024-07-18 | 132.25 | 140.43 | 131.82 | 136.41 | 126.90 | 7,386,200 |
| 2024-07-17 | 135.47 | 136.86 | 133.62 | 134.85 | 125.45 | 5,851,800 |
| 2024-07-16 | 133.45 | 137.36 | 133.11 | 137.01 | 127.46 | 6,351,500 |
| 2024-07-15 | 129.75 | 133.17 | 129.54 | 132.37 | 123.14 | 4,505,300 |
| 2024-07-12 | 127.04 | 129.86 | 126.88 | 129.32 | 120.30 | 3,390,900 |
| 2024-07-11 | 126.50 | 127.93 | 125.52 | 126.61 | 117.78 | 3,406,000 |
| 2024-07-10 | 121.79 | 124.37 | 121.31 | 124.26 | 115.60 | 1,976,400 |
| 2024-07-09 | 120.54 | 122.25 | 119.75 | 121.28 | 112.82 | 2,495,400 |
| 2024-07-08 | 122.29 | 122.91 | 120.50 | 120.77 | 112.35 | 2,270,500 |
| 2024-07-05 | 123.48 | 123.48 | 121.75 | 122.72 | 114.16 | 1,957,400 |
| 2024-07-03 | 123.21 | 124.00 | 122.23 | 123.40 | 114.80 | 2,102,500 |
| 2024-07-02 | 121.79 | 123.52 | 121.52 | 123.21 | 114.62 | 2,292,900 |
| 2024-07-01 | 124.39 | 125.58 | 121.41 | 122.23 | 113.71 | 3,568,600 |
| 2024-06-28 | 124.40 | 126.55 | 123.41 | 123.80 | 115.17 | 4,058,700 |
| 2024-06-27 | 123.50 | 124.39 | 122.87 | 124.12 | 115.46 | 2,084,100 |
| 2024-06-26 | 123.62 | 125.14 | 123.20 | 124.16 | 115.50 | 2,121,000 |
| 2024-06-25 | 124.19 | 124.80 | 123.43 | 124.42 | 115.74 | 1,853,400 |
| 2024-06-24 | 124.17 | 126.45 | 124.02 | 125.26 | 116.53 | 2,289,400 |
| 2024-06-21 | 124.75 | 124.78 | 123.15 | 124.12 | 115.46 | 5,206,800 |
| 2024-06-20 | 122.50 | 125.08 | 122.42 | 124.68 | 115.99 | 2,629,900 |
| 2024-06-18 | 122.33 | 123.09 | 121.72 | 122.90 | 114.33 | 2,244,700 |
| 2024-06-17 | 121.00 | 122.63 | 120.58 | 122.16 | 113.64 | 1,756,800 |
| 2024-06-14 | 121.10 | 121.57 | 120.16 | 121.25 | 112.79 | 1,685,500 |
| 2024-06-13 | 123.15 | 123.59 | 121.48 | 122.21 | 113.69 | 2,015,900 |
| 2024-06-12 | 123.43 | 126.00 | 122.80 | 123.43 | 114.82 | 3,755,000 |
| 2024-06-11 | 119.59 | 119.59 | 117.35 | 119.01 | 110.71 | 2,613,400 |
| 2024-06-10 | 117.35 | 119.97 | 117.08 | 119.70 | 111.35 | 2,385,100 |
| 2024-06-07 | 117.46 | 119.08 | 116.00 | 117.62 | 109.42 | 3,200,900 |
| 2024-06-06 | 121.46 | 122.49 | 119.01 | 119.17 | 110.86 | 3,380,300 |
| 2024-06-05 | 119.83 | 121.79 | 119.10 | 121.71 | 113.22 | 2,800,100 |
| 2024-06-04 | 118.14 | 119.81 | 117.89 | 119.08 | 110.78 | 2,022,600 |
| 2024-06-03 | 121.31 | 121.35 | 116.70 | 119.21 | 110.90 | 4,056,900 |
| 2024-05-31 | 119.77 | 121.21 | 117.85 | 120.50 | 112.10 | 3,636,400 |
| 2024-05-30 | 116.11 | 119.46 | 116.06 | 119.33 | 111.01 | 2,680,200 |
| 2024-05-29 | 119.00 | 119.54 | 115.98 | 116.13 | 108.03 | 4,754,300 |
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.