Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 116.68 | 119.99 | 115.54 | 119.16 | 100.78 | 4,678,300 |
| 2022-01-05 | 124.65 | 124.89 | 117.25 | 117.79 | 99.620 | 6,376,600 |
| 2022-01-04 | 127.61 | 127.63 | 123.80 | 124.94 | 105.67 | 3,769,400 |
| 2022-01-03 | 130.00 | 130.25 | 125.91 | 126.63 | 107.10 | 3,901,500 |
| 2021-12-31 | 128.47 | 130.15 | 127.91 | 129.39 | 109.43 | 1,553,600 |
| 2021-12-30 | 128.61 | 130.44 | 128.31 | 128.50 | 108.68 | 2,164,800 |
| 2021-12-29 | 131.31 | 131.49 | 127.90 | 128.51 | 108.69 | 4,076,500 |
| 2021-12-28 | 135.14 | 136.46 | 131.35 | 131.38 | 111.11 | 2,745,400 |
| 2021-12-27 | 134.75 | 135.48 | 133.44 | 135.10 | 114.26 | 2,558,200 |
| 2021-12-23 | 130.82 | 135.50 | 130.37 | 135.00 | 114.17 | 4,729,500 |
| 2021-12-22 | 123.50 | 130.98 | 123.50 | 130.51 | 110.38 | 5,404,500 |
| 2021-12-21 | 121.20 | 123.46 | 120.28 | 123.42 | 104.38 | 3,582,200 |
| 2021-12-20 | 118.33 | 120.56 | 117.00 | 119.72 | 101.25 | 5,599,800 |
| 2021-12-17 | 122.00 | 124.21 | 119.66 | 123.27 | 104.25 | 4,565,900 |
| 2021-12-16 | 130.00 | 130.84 | 122.15 | 123.93 | 104.81 | 4,320,200 |
| 2021-12-15 | 127.60 | 128.50 | 123.87 | 127.87 | 108.14 | 4,182,500 |
| 2021-12-14 | 127.00 | 129.69 | 123.32 | 126.71 | 107.16 | 7,265,800 |
| 2021-12-13 | 134.27 | 135.18 | 128.72 | 129.00 | 109.10 | 4,793,000 |
| 2021-12-10 | 135.57 | 136.13 | 132.33 | 133.80 | 113.16 | 2,351,900 |
| 2021-12-09 | 135.37 | 136.40 | 133.92 | 133.99 | 113.32 | 3,896,000 |
| 2021-12-08 | 134.32 | 136.78 | 133.85 | 135.34 | 114.46 | 7,133,300 |
| 2021-12-07 | 137.85 | 141.48 | 137.70 | 139.33 | 117.84 | 3,033,600 |
| 2021-12-06 | 135.00 | 135.45 | 130.19 | 134.72 | 113.94 | 4,793,800 |
| 2021-12-03 | 142.61 | 143.41 | 133.00 | 135.25 | 114.39 | 4,434,800 |
| 2021-12-02 | 137.21 | 142.29 | 135.67 | 141.24 | 119.45 | 3,218,500 |
| 2021-12-01 | 144.00 | 146.04 | 137.12 | 137.65 | 116.42 | 4,724,700 |
| 2021-11-30 | 148.15 | 148.55 | 141.45 | 141.45 | 119.63 | 14,190,800 |
| 2021-11-29 | 146.20 | 149.51 | 146.09 | 148.88 | 125.91 | 3,354,100 |
| 2021-11-26 | 144.28 | 145.09 | 143.18 | 143.81 | 121.63 | 2,670,600 |
| 2021-11-24 | 143.88 | 148.47 | 142.75 | 148.23 | 125.36 | 2,751,700 |
| 2021-11-23 | 143.53 | 146.71 | 142.89 | 145.52 | 123.07 | 2,801,900 |
| 2021-11-22 | 147.05 | 149.69 | 144.28 | 144.39 | 122.12 | 4,546,200 |
| 2021-11-19 | 149.67 | 149.78 | 145.36 | 146.44 | 123.85 | 2,867,400 |
| 2021-11-18 | 145.84 | 148.45 | 145.44 | 146.85 | 124.20 | 3,009,300 |
| 2021-11-17 | 144.81 | 146.46 | 144.04 | 145.08 | 122.70 | 2,578,100 |
| 2021-11-16 | 142.15 | 144.97 | 141.63 | 144.22 | 121.97 | 2,529,800 |
| 2021-11-15 | 143.50 | 144.58 | 142.43 | 142.80 | 120.77 | 2,226,500 |
| 2021-11-12 | 141.35 | 143.15 | 141.09 | 143.00 | 120.94 | 2,746,800 |
| 2021-11-11 | 141.13 | 142.72 | 140.56 | 141.32 | 119.52 | 2,099,200 |
| 2021-11-10 | 144.27 | 144.96 | 138.48 | 139.46 | 117.95 | 3,465,500 |
| 2021-11-09 | 142.00 | 146.80 | 141.43 | 146.39 | 123.81 | 3,526,000 |
| 2021-11-08 | 143.90 | 143.99 | 141.94 | 142.04 | 120.13 | 3,836,700 |
| 2021-11-05 | 144.46 | 144.72 | 140.34 | 142.55 | 120.56 | 3,623,800 |
| 2021-11-04 | 144.50 | 144.63 | 141.52 | 144.53 | 122.23 | 4,413,700 |
| 2021-11-03 | 143.97 | 145.82 | 141.85 | 144.50 | 122.21 | 2,827,700 |
| 2021-11-02 | 137.86 | 143.97 | 137.56 | 143.93 | 121.73 | 3,689,000 |
| 2021-11-01 | 139.60 | 139.91 | 134.90 | 137.57 | 116.35 | 2,780,600 |
| 2021-10-29 | 137.06 | 138.58 | 135.92 | 138.42 | 117.07 | 4,100,900 |
| 2021-10-28 | 137.63 | 140.24 | 137.62 | 139.37 | 116.95 | 2,985,700 |
| 2021-10-27 | 141.50 | 142.71 | 136.30 | 136.49 | 114.53 | 3,799,500 |
| 2021-10-26 | 140.50 | 143.03 | 140.10 | 142.16 | 119.29 | 2,842,400 |
| 2021-10-25 | 139.66 | 141.14 | 138.35 | 139.57 | 117.12 | 2,793,400 |
| 2021-10-22 | 133.99 | 137.84 | 133.36 | 137.63 | 115.49 | 3,346,900 |
| 2021-10-21 | 132.22 | 134.75 | 131.00 | 132.52 | 111.20 | 4,251,300 |
| 2021-10-20 | 127.75 | 128.97 | 126.46 | 128.69 | 107.99 | 2,913,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.