Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	128.80	132.93	128.71	130.57	111.64	2,662,700
2022-04-01	127.32	128.17	126.10	128.13	109.55	2,271,800
2022-03-31	128.04	129.90	126.92	126.94	108.53	4,235,000
2022-03-30	130.88	130.91	126.54	127.23	108.78	3,478,600
2022-03-29	127.54	132.56	127.22	131.78	112.67	4,988,100
2022-03-28	124.55	126.28	121.96	124.53	106.47	2,568,800
2022-03-25	125.88	126.72	122.97	123.80	105.85	2,681,600
2022-03-24	125.29	126.24	123.41	125.70	107.47	2,710,700
2022-03-23	125.03	126.51	123.36	123.78	105.83	2,405,800
2022-03-22	123.97	127.20	123.17	126.13	107.84	3,629,100
2022-03-21	122.02	124.28	120.43	122.62	104.84	4,758,200
2022-03-18	120.73	123.84	120.10	122.85	105.03	10,598,800
2022-03-17	115.07	120.67	114.81	119.93	102.54	4,999,200
2022-03-16	112.69	117.59	110.64	116.05	99.221	6,124,500
2022-03-15	110.63	111.40	108.38	109.72	93.809	4,359,700
2022-03-14	115.10	115.76	108.31	108.76	92.988	5,560,200
2022-03-11	118.44	119.03	115.93	116.05	99.221	2,993,700
2022-03-10	113.91	117.67	112.81	116.86	99.914	3,225,500
2022-03-09	115.23	117.35	112.92	116.14	99.298	4,024,100
2022-03-08	109.22	112.58	106.44	108.62	92.868	5,953,800
2022-03-07	119.30	120.34	109.01	109.04	93.228	8,283,100
2022-03-04	124.15	124.99	118.89	121.16	103.59	6,557,200
2022-03-03	130.13	131.00	125.12	125.85	107.60	3,738,300
2022-03-02	125.34	131.05	124.09	130.22	111.34	4,092,500
2022-03-01	126.52	128.35	123.09	123.76	105.81	3,311,700
2022-02-28	125.82	128.50	125.60	127.47	108.98	4,302,600
2022-02-25	123.12	129.27	122.87	128.78	110.10	5,395,200
2022-02-24	115.22	122.08	113.16	121.28	103.69	5,967,900
2022-02-23	123.30	125.64	120.45	120.83	103.31	2,932,700
2022-02-22	122.17	124.99	119.85	121.62	103.98	3,469,900
2022-02-18	122.56	125.78	122.13	123.86	105.90	3,832,600
2022-02-17	125.58	126.85	122.44	122.63	104.85	2,808,900
2022-02-16	124.29	127.59	123.09	126.78	108.39	2,921,800
2022-02-15	125.30	125.77	123.21	124.95	106.83	5,018,300
2022-02-14	123.47	124.30	119.90	121.20	103.62	6,527,700
2022-02-11	131.80	132.75	122.52	123.57	105.65	9,209,800
2022-02-10	131.51	138.29	129.84	134.53	115.02	6,082,000
2022-02-09	131.21	134.98	130.58	134.60	115.08	7,518,900
2022-02-08	130.41	130.83	126.38	128.71	110.05	4,605,900
2022-02-07	131.56	132.55	129.25	131.64	112.55	5,021,800
2022-02-04	132.50	133.32	130.26	132.25	113.07	5,632,500
2022-02-03	134.96	135.12	132.34	134.09	113.41	5,445,300
2022-02-02	136.85	138.95	134.22	137.98	116.70	5,154,000
2022-02-01	134.66	135.25	131.09	134.95	114.13	7,124,800
2022-01-31	125.78	132.14	125.20	131.97	111.61	8,759,100
2022-01-28	120.81	124.28	116.80	124.28	105.11	6,100,900
2022-01-27	116.35	121.75	116.35	119.04	100.68	9,357,800
2022-01-26	112.75	115.24	110.25	111.47	94.275	6,968,600
2022-01-25	106.49	111.44	106.00	110.24	93.234	6,382,100
2022-01-24	104.82	109.69	101.65	109.39	92.515	9,540,200
2022-01-21	110.10	112.94	109.51	109.78	92.845	5,031,300
2022-01-20	113.87	115.56	111.35	111.56	94.351	4,611,000
2022-01-19	115.83	115.87	112.12	112.26	94.943	3,006,500
2022-01-18	114.00	115.21	112.89	113.92	96.347	3,760,900
2022-01-14	116.07	117.74	114.31	116.12	98.207	4,125,500
2022-01-13	122.61	123.50	118.35	118.94	100.59	3,731,300
2022-01-12	122.17	124.39	120.80	122.34	103.47	4,740,300
2022-01-11	115.77	121.64	115.59	121.30	102.59	4,460,500
2022-01-10	115.68	115.77	111.79	114.72	97.023	7,798,500
2022-01-07	118.83	119.99	116.35	116.65	98.655	2,963,200

← NewerPage 20 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.