Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	83.070	84.970	82.730	83.160	72.929	4,251,900
2022-09-23	83.730	84.170	82.220	83.500	73.227	6,475,200
2022-09-22	88.030	88.750	84.110	85.400	74.893	7,492,800
2022-09-21	91.930	94.000	88.730	88.770	77.849	3,698,200
2022-09-20	94.000	94.720	89.520	90.940	79.752	4,239,000
2022-09-19	90.880	95.150	90.540	95.150	83.444	3,103,900
2022-09-16	92.700	92.700	90.710	92.180	80.839	5,800,300
2022-09-15	94.750	95.900	92.520	94.700	83.049	2,471,100
2022-09-14	94.980	96.010	93.900	95.360	83.628	2,670,500
2022-09-13	96.760	96.780	93.620	94.370	82.760	5,168,500
2022-09-12	100.50	102.40	100.00	100.82	88.416	2,292,700
2022-09-09	97.560	100.04	97.270	99.670	87.408	2,309,800
2022-09-08	95.040	97.230	94.740	96.900	84.979	2,607,600
2022-09-07	93.770	96.700	93.610	96.340	84.488	2,067,000
2022-09-06	94.580	95.280	92.300	94.090	82.514	2,291,400
2022-09-02	96.510	96.950	92.920	93.820	82.278	3,628,100
2022-09-01	93.000	94.310	91.100	94.150	82.567	3,770,900
2022-08-31	96.880	97.220	93.780	93.940	82.383	3,898,100
2022-08-30	97.000	98.130	94.310	95.620	83.856	3,336,700
2022-08-29	97.250	97.800	95.900	96.190	84.356	3,380,100
2022-08-26	105.01	105.63	98.410	98.550	86.426	5,078,400
2022-08-25	103.80	105.46	103.41	105.44	92.468	1,924,200
2022-08-24	102.05	103.95	101.24	102.76	90.118	2,128,500
2022-08-23	101.03	103.65	101.02	102.35	89.758	2,193,600
2022-08-22	100.68	101.65	98.930	101.00	88.574	3,496,900
2022-08-19	105.58	105.75	102.60	103.30	90.591	4,138,300
2022-08-18	106.30	107.40	105.80	107.34	94.134	1,720,700
2022-08-17	105.00	107.23	104.84	106.50	93.336	2,263,700
2022-08-16	107.53	108.28	105.49	107.58	94.283	3,410,400
2022-08-15	107.69	110.00	107.14	108.68	95.247	3,042,800
2022-08-12	107.90	108.80	106.31	108.79	95.343	2,541,600
2022-08-11	110.00	110.90	105.06	106.01	92.907	4,185,300
2022-08-10	103.75	108.84	103.64	107.94	94.598	5,778,600
2022-08-09	102.12	102.50	100.15	100.82	88.358	2,169,900
2022-08-08	103.01	104.61	102.55	102.71	90.015	2,829,200
2022-08-05	100.42	102.43	99.290	101.20	88.691	2,621,600
2022-08-04	101.24	102.85	99.170	102.84	90.129	4,474,000
2022-08-03	102.42	102.42	100.31	101.09	88.595	3,350,100
2022-08-02	102.00	102.45	99.630	100.57	88.139	3,436,400
2022-08-01	100.25	104.69	100.01	103.24	90.479	3,569,600
2022-07-29	101.00	103.49	100.75	102.07	89.454	5,443,600
2022-07-28	97.730	102.54	97.710	102.48	88.700	5,444,200
2022-07-27	94.940	98.270	93.180	97.720	84.580	4,353,000
2022-07-26	96.760	96.910	93.360	93.600	81.014	4,155,000
2022-07-25	96.000	97.430	95.120	97.260	84.182	4,640,500
2022-07-22	98.000	101.19	96.010	96.430	83.464	6,408,600
2022-07-21	98.500	98.500	93.460	97.880	84.719	8,774,100
2022-07-20	99.120	102.17	98.390	101.10	87.506	4,635,900
2022-07-19	94.410	99.460	94.410	98.970	85.662	5,205,000
2022-07-18	95.060	95.800	93.040	93.150	80.625	2,949,000
2022-07-15	91.980	93.690	88.940	93.000	80.495	4,294,800
2022-07-14	89.580	89.960	87.770	89.630	77.578	4,610,800
2022-07-13	91.360	93.070	88.140	91.400	79.110	3,657,700
2022-07-12	94.630	96.600	93.450	94.020	81.378	2,423,100
2022-07-11	95.170	95.590	93.600	95.210	82.408	3,233,000
2022-07-08	96.760	97.870	94.740	96.140	83.213	2,411,700
2022-07-07	95.500	97.940	95.370	97.360	84.269	2,761,000
2022-07-06	94.190	96.690	92.300	93.970	81.334	3,368,400
2022-07-05	90.680	94.540	89.160	94.030	81.386	3,761,000
2022-07-01	90.440	93.070	89.920	92.830	80.348	2,687,300

← NewerPage 18 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.