Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 123.81 | 124.14 | 120.55 | 121.21 | 112.76 | 2,927,100 |
| 2024-05-24 | 123.20 | 124.12 | 122.82 | 123.64 | 115.02 | 1,815,000 |
| 2024-05-23 | 127.75 | 128.00 | 122.60 | 123.11 | 114.53 | 3,498,300 |
| 2024-05-22 | 128.00 | 128.37 | 125.65 | 126.68 | 117.85 | 2,617,500 |
| 2024-05-21 | 125.75 | 128.04 | 125.02 | 127.71 | 118.80 | 2,960,500 |
| 2024-05-20 | 125.01 | 126.12 | 124.62 | 125.67 | 116.91 | 3,081,900 |
| 2024-05-17 | 128.60 | 128.62 | 124.53 | 125.67 | 116.91 | 3,954,100 |
| 2024-05-16 | 130.50 | 130.84 | 127.77 | 127.88 | 118.96 | 4,167,700 |
| 2024-05-15 | 127.34 | 131.34 | 126.53 | 131.31 | 122.15 | 4,480,200 |
| 2024-05-14 | 122.69 | 126.14 | 122.69 | 125.97 | 117.19 | 2,828,900 |
| 2024-05-13 | 124.83 | 124.83 | 122.04 | 122.13 | 113.61 | 1,826,100 |
| 2024-05-10 | 124.33 | 124.33 | 120.00 | 124.04 | 115.39 | 2,517,800 |
| 2024-05-09 | 119.56 | 123.48 | 118.81 | 123.03 | 114.45 | 5,938,500 |
| 2024-05-08 | 120.15 | 120.50 | 118.69 | 119.80 | 111.45 | 2,919,600 |
| 2024-05-07 | 121.00 | 123.09 | 120.36 | 121.50 | 113.03 | 3,233,900 |
| 2024-05-06 | 119.19 | 121.73 | 118.67 | 121.21 | 112.76 | 3,421,900 |
| 2024-05-03 | 121.50 | 123.11 | 117.75 | 117.99 | 109.76 | 4,437,500 |
| 2024-05-02 | 118.63 | 119.89 | 116.39 | 118.99 | 110.69 | 3,653,000 |
| 2024-05-01 | 116.54 | 120.55 | 115.82 | 117.49 | 109.30 | 4,141,900 |
| 2024-04-30 | 119.12 | 120.11 | 116.48 | 116.61 | 108.48 | 4,329,200 |
| 2024-04-29 | 123.05 | 123.86 | 120.12 | 120.62 | 112.21 | 2,291,600 |
| 2024-04-26 | 122.91 | 123.39 | 122.01 | 122.49 | 113.95 | 2,962,700 |
| 2024-04-25 | 121.92 | 123.71 | 119.37 | 123.36 | 113.99 | 3,620,700 |
| 2024-04-24 | 123.95 | 124.81 | 122.56 | 123.78 | 114.37 | 2,021,500 |
| 2024-04-23 | 122.60 | 125.62 | 122.32 | 124.31 | 114.86 | 3,379,200 |
| 2024-04-22 | 119.55 | 123.00 | 117.76 | 122.09 | 112.81 | 3,290,800 |
| 2024-04-19 | 120.15 | 121.79 | 118.06 | 118.40 | 109.40 | 4,161,300 |
| 2024-04-18 | 121.13 | 123.45 | 119.06 | 120.32 | 111.18 | 5,701,700 |
| 2024-04-17 | 123.28 | 124.61 | 121.94 | 123.19 | 113.83 | 5,150,900 |
| 2024-04-16 | 120.63 | 122.86 | 119.69 | 121.88 | 112.62 | 3,540,100 |
| 2024-04-15 | 124.82 | 125.50 | 119.94 | 121.17 | 111.96 | 3,350,700 |
| 2024-04-12 | 125.70 | 125.99 | 122.67 | 123.47 | 114.09 | 4,002,800 |
| 2024-04-11 | 126.50 | 128.19 | 124.63 | 126.87 | 117.23 | 3,429,000 |
| 2024-04-10 | 128.06 | 128.57 | 125.71 | 126.08 | 116.50 | 3,339,700 |
| 2024-04-09 | 130.00 | 132.09 | 128.50 | 132.00 | 121.97 | 3,258,400 |
| 2024-04-08 | 127.49 | 129.93 | 126.83 | 129.32 | 119.49 | 2,422,400 |
| 2024-04-05 | 126.00 | 128.40 | 125.36 | 127.58 | 117.89 | 1,906,700 |
| 2024-04-04 | 128.00 | 129.15 | 125.66 | 126.01 | 116.43 | 2,445,100 |
| 2024-04-03 | 125.63 | 127.33 | 125.36 | 126.57 | 116.95 | 2,101,700 |
| 2024-04-02 | 128.05 | 128.13 | 124.67 | 126.31 | 116.71 | 3,620,900 |
| 2024-04-01 | 131.80 | 132.00 | 130.85 | 131.03 | 121.07 | 2,478,100 |
| 2024-03-28 | 131.01 | 131.75 | 130.42 | 131.37 | 121.39 | 3,132,500 |
| 2024-03-27 | 129.51 | 130.98 | 128.92 | 130.89 | 120.94 | 2,146,400 |
| 2024-03-26 | 129.75 | 130.00 | 127.64 | 127.88 | 118.16 | 1,993,000 |
| 2024-03-25 | 128.00 | 129.29 | 127.91 | 128.84 | 119.05 | 1,792,600 |
| 2024-03-22 | 131.05 | 131.30 | 127.79 | 127.86 | 118.14 | 2,072,600 |
| 2024-03-21 | 128.90 | 133.56 | 128.71 | 131.66 | 121.65 | 4,003,400 |
| 2024-03-20 | 123.71 | 128.48 | 123.37 | 127.76 | 118.05 | 3,151,200 |
| 2024-03-19 | 122.66 | 124.12 | 121.50 | 123.98 | 114.56 | 3,459,200 |
| 2024-03-18 | 125.84 | 126.68 | 123.16 | 123.43 | 114.05 | 3,163,200 |
| 2024-03-15 | 123.17 | 125.29 | 123.17 | 124.97 | 115.47 | 22,840,100 |
| 2024-03-14 | 126.00 | 127.29 | 123.22 | 124.80 | 115.32 | 5,851,200 |
| 2024-03-13 | 124.00 | 126.41 | 123.47 | 126.10 | 116.52 | 3,584,200 |
| 2024-03-12 | 124.87 | 125.49 | 123.05 | 123.68 | 114.28 | 2,888,500 |
| 2024-03-11 | 126.20 | 126.20 | 124.04 | 124.57 | 115.10 | 2,958,900 |
| 2024-03-08 | 125.33 | 127.73 | 125.33 | 125.99 | 116.42 | 3,151,500 |
| 2024-03-07 | 125.00 | 125.51 | 123.30 | 124.80 | 115.32 | 2,913,800 |
| 2024-03-06 | 126.65 | 127.45 | 122.19 | 123.30 | 113.93 | 3,355,600 |
| 2024-03-05 | 126.27 | 126.70 | 124.12 | 124.82 | 115.33 | 3,856,300 |
| 2024-03-04 | 125.68 | 127.81 | 124.07 | 126.60 | 116.98 | 5,822,500 |
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.