Blackstone Inc. historical data

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

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
2021-10-19	124.92	127.65	124.54	126.79	106.39	2,182,500
2021-10-18	123.40	124.61	122.56	123.81	103.89	2,621,900
2021-10-15	123.81	126.35	121.42	123.03	103.24	2,860,000
2021-10-14	120.35	122.53	120.09	122.03	102.40	3,233,800
2021-10-13	117.29	118.85	116.08	118.69	99.596	2,117,600

← NewerPage 21 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.