Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	112.75	115.77	112.56	115.54	105.95	4,724,500
2023-12-01	112.50	114.43	112.20	114.28	104.80	3,943,800
2023-11-30	111.26	112.52	110.77	112.37	103.05	4,248,600
2023-11-29	108.90	112.67	108.60	111.37	102.13	4,454,000
2023-11-28	106.75	107.92	106.00	107.64	98.708	2,295,100
2023-11-27	106.53	107.11	105.51	106.75	97.892	2,422,100
2023-11-24	106.70	107.05	106.05	107.00	98.121	975,200
2023-11-22	106.94	107.45	106.04	106.78	97.920	1,906,200
2023-11-21	106.00	106.82	105.47	105.78	97.002	2,208,400
2023-11-20	104.67	106.83	104.39	106.45	97.617	2,780,800
2023-11-17	104.17	105.40	103.07	104.96	96.251	2,906,800
2023-11-16	104.03	104.53	102.79	103.70	95.095	2,719,200
2023-11-15	102.59	104.63	102.59	104.28	95.627	3,075,300
2023-11-14	100.79	104.05	100.78	102.59	94.077	4,280,900
2023-11-13	97.770	98.270	96.930	97.730	89.620	2,722,500
2023-11-10	97.880	98.710	96.150	98.640	90.455	2,407,400
2023-11-09	99.840	100.00	96.200	96.850	88.813	2,995,500
2023-11-08	98.830	99.660	98.390	99.160	90.932	2,064,200
2023-11-07	98.480	100.87	98.250	98.930	90.721	3,006,600
2023-11-06	100.40	101.11	97.460	98.330	90.171	3,150,900
2023-11-03	99.590	101.55	99.470	100.90	92.527	4,573,300
2023-11-02	97.230	98.410	96.680	98.200	90.051	4,178,300
2023-11-01	92.720	94.900	91.760	94.750	86.888	3,922,800
2023-10-31	92.450	92.630	91.140	92.350	84.687	2,809,700
2023-10-30	90.620	92.940	90.440	92.380	84.714	4,067,900
2023-10-27	91.990	91.990	88.590	89.610	82.174	3,367,700
2023-10-26	91.950	94.200	91.570	92.300	83.907	3,006,700
2023-10-25	94.660	94.700	91.630	91.910	83.553	3,506,600
2023-10-24	93.690	95.390	93.100	95.170	86.516	3,570,700
2023-10-23	94.300	94.840	92.300	92.740	84.307	5,017,000
2023-10-20	93.170	94.900	92.280	94.420	85.835	5,854,700
2023-10-19	97.340	98.660	94.160	94.220	85.653	10,102,500
2023-10-18	104.12	104.16	101.62	102.30	92.998	5,189,400
2023-10-17	103.40	106.19	103.23	105.33	95.753	2,918,200
2023-10-16	105.00	106.36	103.69	104.54	95.034	3,723,800
2023-10-13	105.11	105.36	102.33	103.80	94.362	3,470,100
2023-10-12	107.56	107.60	104.10	104.86	95.325	2,724,400
2023-10-11	106.09	107.36	105.38	107.27	97.516	2,442,600
2023-10-10	105.12	106.78	105.00	105.29	95.716	2,829,600
2023-10-09	103.24	105.32	103.05	104.81	95.280	2,354,100
2023-10-06	102.74	105.96	101.90	105.13	95.571	3,259,400
2023-10-05	103.76	104.45	102.68	104.19	94.716	3,250,500
2023-10-04	103.49	104.64	102.41	104.24	94.762	3,331,200
2023-10-03	105.86	106.23	102.44	103.22	93.834	4,536,700
2023-10-02	106.62	108.11	106.25	107.16	97.416	2,827,000
2023-09-29	109.11	109.78	106.79	107.14	97.398	5,117,300
2023-09-28	106.00	109.34	105.74	108.23	98.389	3,957,600
2023-09-27	106.30	107.26	105.07	106.55	96.862	4,350,200
2023-09-26	109.46	109.86	105.35	105.94	96.307	5,611,100
2023-09-25	111.00	111.26	109.26	110.30	100.27	4,804,200
2023-09-22	111.55	112.20	110.42	111.18	101.07	3,506,100
2023-09-21	113.00	113.31	110.61	111.13	101.03	5,835,800
2023-09-20	115.57	116.78	113.65	114.22	103.83	5,846,500
2023-09-19	114.12	115.52	113.58	115.12	104.65	5,627,400
2023-09-18	113.55	115.22	113.02	114.37	103.97	8,648,200
2023-09-15	113.89	115.19	112.90	113.79	103.44	117,475,900
2023-09-14	113.88	113.90	112.06	112.71	102.46	6,855,300
2023-09-13	112.93	113.73	112.02	112.75	102.50	6,834,900
2023-09-12	113.42	114.24	112.47	112.54	102.31	5,232,600
2023-09-11	113.02	114.96	112.94	113.50	103.18	7,250,300

← NewerPage 13 of 79 · 4,729 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.