Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	121.45	126.51	119.88	124.50	123.24	8,260,000
2026-07-22	123.77	125.34	122.25	122.82	121.58	3,958,900
2026-07-21	123.81	125.20	123.15	124.15	122.90	5,183,500
2026-07-20	127.00	127.15	122.89	123.61	122.36	4,765,500
2026-07-17	126.72	131.00	126.12	126.91	125.63	4,805,600
2026-07-16	126.45	128.98	125.26	128.97	127.67	3,773,000
2026-07-15	127.68	130.65	126.65	127.05	125.77	5,478,600
2026-07-14	122.27	125.56	121.94	124.56	123.30	3,932,100
2026-07-13	123.00	124.10	120.75	122.04	120.81	3,250,200
2026-07-10	124.28	125.77	122.80	123.09	121.85	2,568,800
2026-07-09	118.82	122.85	118.30	122.15	120.92	4,327,400
2026-07-08	119.09	119.14	116.80	118.62	117.42	3,270,000
2026-07-07	123.08	123.81	119.72	120.89	119.67	3,778,800
2026-07-06	123.43	124.47	122.42	123.42	122.17	3,156,600
2026-07-02	121.97	123.43	120.77	122.78	121.54	3,603,300
2026-07-01	118.08	121.01	117.95	119.55	118.34	5,555,900
2026-06-30	114.88	117.67	114.70	117.67	116.48	7,368,600
2026-06-29	116.00	117.38	112.78	114.88	113.72	5,104,200
2026-06-26	113.78	116.63	113.78	115.40	114.23	7,488,100
2026-06-25	112.95	117.79	112.95	114.18	113.03	4,831,600
2026-06-24	118.58	119.58	112.06	112.99	111.85	7,957,200
2026-06-23	120.97	122.39	119.02	120.07	118.86	5,303,000
2026-06-22	123.92	125.47	121.51	123.26	122.02	4,331,700
2026-06-18	127.20	127.20	122.17	123.79	122.54	10,280,700
2026-06-17	126.95	129.82	124.63	125.01	123.75	5,882,700
2026-06-16	126.87	128.43	125.89	127.87	126.58	4,220,600
2026-06-15	125.55	128.74	124.42	124.63	123.37	5,703,200
2026-06-12	122.42	124.98	120.99	122.79	121.55	4,447,200
2026-06-11	118.93	120.89	116.02	120.88	119.66	4,298,500
2026-06-10	119.52	122.25	118.43	118.48	117.28	3,846,500
2026-06-09	115.16	121.00	115.16	120.29	119.08	5,438,700
2026-06-08	115.55	116.09	113.76	114.19	113.04	3,228,600
2026-06-05	117.57	118.40	114.20	115.35	114.19	5,562,800
2026-06-04	112.25	119.66	111.78	118.55	117.35	8,022,400
2026-06-03	109.99	112.00	107.03	110.28	109.17	8,132,200
2026-06-02	116.35	118.24	114.51	114.91	113.75	4,873,200
2026-06-01	116.81	119.84	115.50	116.94	115.76	5,576,000
2026-05-29	115.91	117.74	115.06	116.97	115.79	8,393,300
2026-05-28	117.25	117.87	114.50	116.14	114.97	5,651,700
2026-05-27	118.77	120.34	117.69	118.00	116.81	3,537,700
2026-05-26	119.27	120.15	117.31	118.12	116.93	3,817,000
2026-05-22	119.47	119.47	116.90	118.51	117.31	3,968,600
2026-05-21	116.36	119.31	115.58	118.57	117.37	4,672,600
2026-05-20	114.85	117.56	112.70	116.83	115.65	4,329,600
2026-05-19	118.14	118.30	114.20	114.26	113.11	4,812,900
2026-05-18	117.00	118.91	116.02	117.04	115.86	5,756,600
2026-05-15	121.49	122.00	117.81	117.89	116.70	4,867,300
2026-05-14	120.98	123.96	120.45	122.46	121.22	3,384,000
2026-05-13	121.60	121.73	118.50	119.62	118.41	4,997,300
2026-05-12	121.26	123.20	120.00	122.76	121.52	3,957,900
2026-05-11	123.26	123.84	120.84	121.40	120.17	4,187,400
2026-05-08	122.60	124.08	121.06	123.77	122.52	3,294,500
2026-05-07	124.52	125.08	121.92	122.33	121.09	5,131,000
2026-05-06	125.00	125.71	122.91	124.69	123.43	4,850,500
2026-05-05	123.55	125.18	121.16	122.72	121.48	4,783,400
2026-05-04	124.97	126.75	122.98	123.09	121.85	4,348,800
2026-05-01	126.84	128.24	124.38	126.35	123.93	5,648,700
2026-04-30	120.41	125.85	118.39	125.58	123.17	9,135,600
2026-04-29	121.06	121.83	118.51	119.83	117.53	5,994,900
2026-04-28	121.19	122.38	120.19	121.52	119.19	6,240,700

← NewerPage 2 of 21 · 1,255 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.