Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	109.79	112.83	109.66	112.67	102.43	11,234,900
2023-09-07	106.76	110.29	106.34	109.39	99.443	10,221,200
2023-09-06	107.19	108.88	107.07	107.90	98.089	7,986,500
2023-09-05	108.40	109.06	107.44	108.24	98.398	17,225,500
2023-09-01	107.20	107.36	104.17	104.49	94.989	4,593,600
2023-08-31	105.50	107.04	105.23	106.37	96.698	3,984,800
2023-08-30	104.44	105.28	103.62	104.89	95.353	2,919,300
2023-08-29	100.80	104.60	100.80	104.30	94.816	3,323,600
2023-08-28	100.37	101.57	100.21	100.88	91.707	2,251,600
2023-08-25	99.450	100.15	98.300	99.660	90.598	1,742,800
2023-08-24	100.00	101.06	98.560	99.020	90.016	2,135,900
2023-08-23	98.670	99.880	98.010	99.700	90.635	1,796,600
2023-08-22	99.200	99.340	97.940	98.260	89.326	1,972,600
2023-08-21	99.250	99.870	98.360	98.790	89.807	2,283,000
2023-08-18	95.700	99.120	95.180	98.720	89.744	3,063,600
2023-08-17	97.110	97.890	96.180	96.800	87.998	1,649,800
2023-08-16	97.240	98.080	96.830	96.900	88.089	2,108,100
2023-08-15	96.980	97.830	96.500	97.470	88.607	2,015,400
2023-08-14	98.100	99.040	97.250	98.040	89.126	4,290,600
2023-08-11	98.620	100.12	98.150	98.370	89.425	3,713,000
2023-08-10	101.05	102.36	99.400	100.20	91.089	4,317,600
2023-08-09	103.41	103.55	99.970	100.09	90.989	4,689,800
2023-08-08	102.53	104.26	101.67	103.77	94.334	2,632,000
2023-08-07	103.19	104.18	103.00	103.93	94.480	2,093,300
2023-08-04	103.18	104.48	102.23	102.73	93.389	2,972,100
2023-08-03	101.87	102.96	100.94	102.61	93.280	4,667,200
2023-08-02	103.80	104.47	102.54	102.89	93.535	3,613,700
2023-08-01	104.40	106.58	104.11	106.08	96.434	4,241,900
2023-07-31	104.98	105.28	104.06	104.79	95.262	2,631,400
2023-07-28	103.48	105.59	103.45	105.05	95.498	3,679,400
2023-07-27	105.41	106.60	103.16	103.28	93.171	3,388,300
2023-07-26	103.95	105.37	102.86	104.71	94.461	3,588,500
2023-07-25	105.00	105.73	104.34	104.40	94.181	2,228,600
2023-07-24	105.26	106.33	104.25	105.13	94.840	3,026,100
2023-07-21	107.28	107.69	104.38	104.89	94.623	4,490,800
2023-07-20	104.80	108.48	104.55	107.51	96.987	6,547,900
2023-07-19	105.24	108.77	105.19	108.17	97.582	6,390,100
2023-07-18	103.98	107.44	103.80	106.88	96.419	6,503,100
2023-07-17	104.64	106.84	103.48	104.39	94.172	6,714,700
2023-07-14	103.50	104.86	103.24	104.03	93.847	7,980,500
2023-07-13	99.190	102.76	99.110	102.74	92.684	5,279,700
2023-07-12	99.600	100.44	97.870	98.180	88.570	5,033,300
2023-07-11	93.800	98.860	93.550	98.470	88.832	7,890,200
2023-07-10	91.570	93.970	91.570	93.370	84.231	1,984,500
2023-07-07	91.210	92.880	91.130	91.910	82.914	1,922,400
2023-07-06	91.290	92.130	89.470	92.020	83.013	3,347,700
2023-07-05	93.990	94.130	92.400	92.910	83.816	2,519,000
2023-07-03	93.210	95.330	93.080	94.760	85.485	1,975,500
2023-06-30	93.220	94.150	92.960	92.970	83.870	3,532,800
2023-06-29	91.540	92.950	91.290	92.810	83.726	2,761,300
2023-06-28	90.940	91.510	90.180	91.290	82.354	2,200,000
2023-06-27	89.830	92.030	88.780	91.330	82.391	3,022,500
2023-06-26	87.590	91.370	87.590	88.780	80.090	2,064,800
2023-06-23	88.030	88.950	87.700	87.840	79.242	2,867,700
2023-06-22	88.640	89.420	87.400	89.140	80.415	2,344,400
2023-06-21	90.360	90.540	89.090	89.130	80.406	2,163,500
2023-06-20	90.220	90.900	89.100	90.620	81.750	2,859,400
2023-06-16	92.770	92.800	91.010	91.130	82.210	5,653,100
2023-06-15	90.000	93.170	89.980	92.650	83.581	3,218,300
2023-06-14	91.000	92.010	89.540	90.290	81.452	3,023,700

← NewerPage 14 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.