Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 127.82 | 129.24 | 126.47 | 128.09 | 118.36 | 3,673,400 |
| 2024-02-29 | 127.61 | 128.37 | 126.21 | 127.82 | 118.11 | 3,861,500 |
| 2024-02-28 | 126.17 | 127.27 | 125.62 | 126.32 | 116.72 | 1,986,600 |
| 2024-02-27 | 126.12 | 126.92 | 125.50 | 126.75 | 117.12 | 2,968,400 |
| 2024-02-26 | 125.12 | 126.43 | 124.84 | 125.28 | 115.76 | 2,623,800 |
| 2024-02-23 | 127.96 | 128.37 | 124.75 | 125.11 | 115.60 | 3,380,400 |
| 2024-02-22 | 128.31 | 129.60 | 126.75 | 127.29 | 117.62 | 3,162,400 |
| 2024-02-21 | 125.91 | 126.37 | 125.10 | 126.19 | 116.60 | 2,453,300 |
| 2024-02-20 | 126.72 | 127.11 | 125.60 | 126.33 | 116.73 | 2,982,300 |
| 2024-02-16 | 128.89 | 129.76 | 127.78 | 127.89 | 118.17 | 3,578,300 |
| 2024-02-15 | 129.47 | 130.73 | 128.92 | 130.25 | 120.35 | 3,542,400 |
| 2024-02-14 | 126.62 | 128.30 | 125.96 | 127.95 | 118.23 | 3,302,800 |
| 2024-02-13 | 126.19 | 126.34 | 122.02 | 124.95 | 115.45 | 6,448,100 |
| 2024-02-12 | 127.32 | 131.29 | 127.10 | 130.08 | 120.20 | 3,981,900 |
| 2024-02-09 | 128.10 | 128.65 | 125.99 | 127.68 | 117.98 | 3,181,400 |
| 2024-02-08 | 125.75 | 128.54 | 125.00 | 127.84 | 118.13 | 3,436,000 |
| 2024-02-07 | 124.47 | 126.58 | 123.87 | 126.09 | 116.51 | 2,731,300 |
| 2024-02-06 | 121.64 | 123.66 | 121.10 | 123.56 | 114.17 | 3,066,100 |
| 2024-02-05 | 123.00 | 123.24 | 119.93 | 121.25 | 112.04 | 3,604,900 |
| 2024-02-02 | 122.27 | 124.93 | 120.56 | 124.36 | 114.91 | 3,320,400 |
| 2024-02-01 | 125.03 | 125.80 | 121.25 | 124.30 | 113.99 | 5,190,200 |
| 2024-01-31 | 125.95 | 127.29 | 124.33 | 124.45 | 114.12 | 3,154,600 |
| 2024-01-30 | 127.47 | 128.24 | 126.01 | 127.20 | 116.65 | 2,495,700 |
| 2024-01-29 | 124.77 | 127.89 | 124.57 | 127.83 | 117.22 | 4,298,900 |
| 2024-01-26 | 123.85 | 125.54 | 123.25 | 124.57 | 114.23 | 3,715,600 |
| 2024-01-25 | 125.09 | 125.21 | 119.91 | 123.49 | 113.24 | 6,069,800 |
| 2024-01-24 | 120.91 | 121.09 | 119.18 | 120.63 | 110.62 | 3,753,500 |
| 2024-01-23 | 121.09 | 121.63 | 118.35 | 118.98 | 109.11 | 2,637,400 |
| 2024-01-22 | 119.60 | 122.22 | 119.60 | 120.97 | 110.93 | 2,973,100 |
| 2024-01-19 | 117.42 | 119.25 | 116.33 | 119.08 | 109.20 | 4,079,300 |
| 2024-01-18 | 117.81 | 118.21 | 115.63 | 117.09 | 107.37 | 2,334,800 |
| 2024-01-17 | 115.90 | 117.16 | 114.88 | 116.98 | 107.27 | 3,286,500 |
| 2024-01-16 | 118.36 | 118.79 | 116.61 | 118.25 | 108.44 | 3,007,900 |
| 2024-01-12 | 120.48 | 121.30 | 118.48 | 119.34 | 109.44 | 2,044,800 |
| 2024-01-11 | 120.78 | 121.48 | 118.57 | 119.92 | 109.97 | 3,875,100 |
| 2024-01-10 | 120.83 | 122.05 | 120.05 | 121.53 | 111.45 | 4,049,300 |
| 2024-01-09 | 120.54 | 121.71 | 119.62 | 121.00 | 110.96 | 5,883,400 |
| 2024-01-08 | 122.58 | 122.93 | 121.22 | 122.34 | 112.19 | 4,273,200 |
| 2024-01-05 | 121.50 | 123.88 | 120.98 | 122.21 | 112.07 | 2,747,600 |
| 2024-01-04 | 122.25 | 124.19 | 121.60 | 122.90 | 112.70 | 3,215,700 |
| 2024-01-03 | 125.05 | 125.45 | 121.58 | 122.35 | 112.20 | 5,391,000 |
| 2024-01-02 | 129.20 | 129.75 | 126.77 | 128.27 | 117.63 | 4,500,900 |
| 2023-12-29 | 132.87 | 133.24 | 130.28 | 130.92 | 120.06 | 2,049,000 |
| 2023-12-28 | 132.50 | 133.53 | 132.04 | 133.13 | 122.08 | 2,087,900 |
| 2023-12-27 | 131.07 | 133.43 | 130.58 | 132.61 | 121.61 | 3,561,200 |
| 2023-12-26 | 130.67 | 132.01 | 130.34 | 131.37 | 120.47 | 2,485,000 |
| 2023-12-22 | 129.74 | 132.08 | 129.24 | 130.69 | 119.85 | 3,342,700 |
| 2023-12-21 | 127.40 | 129.21 | 126.75 | 129.14 | 118.42 | 3,810,900 |
| 2023-12-20 | 127.83 | 129.54 | 125.95 | 126.10 | 115.64 | 5,627,300 |
| 2023-12-19 | 125.56 | 129.31 | 125.04 | 128.29 | 117.64 | 5,025,500 |
| 2023-12-18 | 129.50 | 129.74 | 125.89 | 125.96 | 115.51 | 4,605,500 |
| 2023-12-15 | 127.69 | 130.41 | 127.04 | 129.37 | 118.63 | 7,990,000 |
| 2023-12-14 | 121.00 | 128.66 | 120.67 | 128.47 | 117.81 | 7,687,300 |
| 2023-12-13 | 113.20 | 119.99 | 112.44 | 119.75 | 109.81 | 4,983,600 |
| 2023-12-12 | 113.12 | 113.24 | 112.09 | 113.21 | 103.82 | 2,392,200 |
| 2023-12-11 | 112.65 | 113.27 | 112.33 | 112.99 | 103.61 | 3,566,800 |
| 2023-12-08 | 113.25 | 114.63 | 111.70 | 112.57 | 103.23 | 3,436,300 |
| 2023-12-07 | 112.53 | 114.48 | 112.11 | 113.86 | 104.41 | 2,651,700 |
| 2023-12-06 | 116.00 | 117.29 | 111.05 | 112.11 | 102.81 | 6,180,000 |
| 2023-12-05 | 115.12 | 116.02 | 114.57 | 115.28 | 105.71 | 2,710,100 |
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.