Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	72.650	74.490	72.240	73.090	64.721	6,076,000
2022-12-19	74.930	75.830	72.840	73.480	65.067	4,880,600
2022-12-16	76.540	77.100	73.760	75.390	66.758	13,108,300
2022-12-15	79.300	80.420	76.950	77.400	68.538	6,910,200
2022-12-14	82.990	84.350	79.880	80.600	71.371	5,051,700
2022-12-13	87.570	88.150	81.450	83.440	73.886	12,645,000
2022-12-12	77.660	82.500	77.300	82.470	73.027	7,352,500
2022-12-09	78.580	79.900	78.030	78.480	69.494	4,589,000
2022-12-08	78.210	80.400	78.030	79.050	69.999	7,577,900
2022-12-07	78.000	79.400	77.150	77.640	68.750	9,357,600
2022-12-06	81.810	82.400	78.630	78.730	69.715	11,687,800
2022-12-05	83.320	84.950	80.570	81.970	72.584	8,933,600
2022-12-02	81.900	85.460	80.440	85.160	75.409	13,587,600
2022-12-01	87.910	88.520	82.400	85.040	75.303	15,508,100
2022-11-30	88.700	91.530	86.310	91.530	81.050	6,910,900
2022-11-29	88.500	89.080	87.540	88.210	78.110	3,420,800
2022-11-28	88.250	89.990	87.700	88.100	78.013	3,608,700
2022-11-25	88.270	90.370	88.040	90.000	79.695	1,452,100
2022-11-23	87.570	89.700	86.340	88.520	78.385	4,510,700
2022-11-22	86.120	88.440	85.100	87.800	77.747	6,872,200
2022-11-21	90.060	91.680	89.250	89.850	79.562	2,953,300
2022-11-18	92.030	92.780	89.970	91.680	81.183	3,176,000
2022-11-17	92.420	92.420	89.450	90.510	80.147	5,243,100
2022-11-16	96.990	97.240	92.840	94.040	83.272	4,457,500
2022-11-15	105.41	107.41	96.210	97.610	86.434	7,166,200
2022-11-14	106.45	107.34	101.41	101.41	89.799	5,384,400
2022-11-11	103.80	109.99	103.67	108.77	96.316	8,565,500
2022-11-10	95.900	103.58	95.900	103.52	91.667	9,664,700
2022-11-09	91.680	92.550	89.710	89.990	79.686	2,461,300
2022-11-08	92.270	94.210	90.870	92.950	82.307	2,988,900
2022-11-07	90.830	93.400	89.890	92.180	81.625	2,870,600
2022-11-04	89.760	91.740	88.820	90.040	79.730	3,411,500
2022-11-03	90.420	90.580	87.510	88.030	77.951	4,766,000
2022-11-02	92.100	95.550	90.780	92.350	81.776	6,420,800
2022-11-01	93.370	94.460	90.840	92.940	82.298	3,675,500
2022-10-31	92.220	93.070	91.130	91.140	80.705	3,515,400
2022-10-28	90.520	94.380	88.390	93.180	82.511	5,431,800
2022-10-27	94.000	95.260	92.680	93.450	81.953	4,348,600
2022-10-26	90.510	94.110	90.160	92.740	81.330	4,396,000
2022-10-25	86.300	91.600	86.260	91.550	80.287	5,260,100
2022-10-24	85.520	86.660	82.790	86.270	75.656	4,166,700
2022-10-21	84.200	85.700	82.600	85.430	74.920	5,198,100
2022-10-20	88.040	88.340	82.950	84.040	73.701	7,805,500
2022-10-19	89.870	90.050	86.850	87.740	76.946	4,109,900
2022-10-18	91.060	93.130	88.710	90.120	79.033	4,703,800
2022-10-17	86.160	88.420	86.130	88.230	77.375	3,717,200
2022-10-14	86.860	88.400	83.890	84.120	73.771	2,900,300
2022-10-13	81.180	86.850	79.550	86.310	75.692	5,388,700
2022-10-12	83.530	86.230	83.030	85.540	75.016	3,774,800
2022-10-11	84.920	85.590	82.060	83.440	73.175	5,430,400
2022-10-10	87.160	87.910	85.120	85.500	74.981	2,798,800
2022-10-07	89.480	89.970	85.810	86.380	75.753	4,453,500
2022-10-06	91.630	93.400	91.210	91.610	80.339	2,753,000
2022-10-05	91.170	92.710	90.220	92.040	80.717	3,505,100
2022-10-04	88.900	93.540	88.730	93.520	82.014	5,885,600
2022-10-03	85.080	87.000	84.380	86.490	75.849	3,177,500
2022-09-30	84.550	85.600	83.000	83.700	73.403	4,828,400
2022-09-29	84.350	85.140	83.220	84.460	74.069	4,411,800
2022-09-28	82.610	86.350	81.660	86.010	75.428	6,560,900
2022-09-27	84.990	86.170	81.830	81.950	71.868	6,076,900

← NewerPage 17 of 79 · 4,730 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.