Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	115.95	117.30	114.61	115.94	97.288	2,365,400
2021-10-11	115.83	117.21	114.46	114.54	96.113	1,401,600
2021-10-08	115.47	117.32	115.46	116.43	97.699	1,935,900
2021-10-07	115.22	116.83	114.96	115.28	96.734	3,610,100
2021-10-06	113.17	114.32	111.33	113.87	95.551	2,714,800
2021-10-05	112.50	115.30	111.57	114.81	96.340	3,422,400
2021-10-04	112.90	114.62	108.81	110.95	93.101	7,681,600
2021-10-01	116.66	116.86	113.62	115.75	97.129	4,267,800
2021-09-30	119.28	119.49	115.80	116.34	97.624	4,649,600
2021-09-29	119.86	120.28	117.95	118.92	99.789	2,434,500
2021-09-28	120.14	120.41	115.45	118.18	99.168	4,755,800
2021-09-27	124.28	124.75	121.62	123.34	103.50	3,349,000
2021-09-24	125.14	126.12	123.66	125.10	104.97	3,115,700
2021-09-23	127.64	129.44	126.13	127.09	106.64	3,648,000
2021-09-22	127.67	128.65	124.85	125.82	105.58	4,473,500
2021-09-21	125.57	129.72	125.52	127.57	107.05	5,850,800
2021-09-20	128.56	128.84	121.42	123.96	104.02	10,694,500
2021-09-17	135.39	136.89	133.59	133.63	112.13	17,114,400
2021-09-16	134.50	135.75	132.47	135.04	113.32	3,725,100
2021-09-15	130.64	135.43	130.20	134.60	112.95	4,374,300
2021-09-14	130.00	132.33	129.45	130.60	109.59	3,478,400
2021-09-13	129.76	130.34	127.01	129.21	108.42	2,638,800
2021-09-10	130.36	130.47	127.81	128.74	108.03	2,144,400
2021-09-09	128.44	130.89	127.78	129.41	108.59	2,209,000
2021-09-08	126.60	128.70	126.43	128.31	107.67	2,362,800
2021-09-07	128.70	128.99	126.04	127.07	106.63	3,260,600
2021-09-03	128.70	130.78	128.28	129.00	108.25	2,767,200
2021-09-02	128.20	129.45	127.67	128.32	107.68	3,344,100
2021-09-01	125.82	128.54	125.48	127.52	107.01	3,847,200
2021-08-31	124.49	125.83	122.78	125.73	105.50	3,045,000
2021-08-30	124.89	126.38	124.40	124.41	104.40	2,963,800
2021-08-27	122.25	124.68	122.23	124.22	104.24	3,315,100
2021-08-26	119.96	123.12	119.50	121.88	102.27	3,221,300
2021-08-25	118.30	120.21	118.21	119.52	100.29	2,910,500
2021-08-24	116.00	118.25	116.00	118.07	99.075	2,563,800
2021-08-23	113.58	116.40	113.58	115.77	97.145	2,865,300
2021-08-20	110.90	113.55	110.74	113.30	95.073	2,040,200
2021-08-19	109.50	111.81	108.37	110.37	92.614	2,895,300
2021-08-18	112.36	112.84	111.39	111.43	93.504	1,819,200
2021-08-17	114.11	114.63	112.16	112.81	94.662	1,833,400
2021-08-16	114.31	115.30	113.07	114.76	96.298	2,254,500
2021-08-13	113.58	115.05	113.50	114.80	96.332	2,542,100
2021-08-12	113.92	114.14	113.03	113.50	95.241	3,028,900
2021-08-11	115.00	115.02	113.31	114.46	96.046	3,066,600
2021-08-10	114.58	115.13	113.61	113.82	95.509	2,658,400
2021-08-09	114.60	114.85	113.40	114.24	95.862	2,322,100
2021-08-06	115.65	116.10	113.25	114.29	95.904	4,692,400
2021-08-05	117.23	117.65	115.02	115.70	97.087	3,277,800
2021-08-04	115.03	116.97	114.56	116.75	97.968	2,232,800
2021-08-03	115.61	115.92	113.95	115.16	96.634	2,685,600
2021-08-02	116.10	116.90	115.12	115.19	96.659	2,448,300
2021-07-30	115.60	116.06	114.77	115.27	96.726	2,967,400
2021-07-29	114.65	117.15	114.50	116.70	97.338	2,873,800
2021-07-28	114.15	114.95	112.36	114.36	95.387	3,264,500
2021-07-27	112.91	114.48	112.31	114.21	95.262	3,537,000
2021-07-26	111.00	113.46	111.00	113.29	94.494	3,466,200
2021-07-23	111.90	113.14	110.37	111.30	92.834	3,986,100
2021-07-22	108.31	111.02	107.42	110.13	91.858	5,615,000
2021-07-21	104.26	106.14	104.12	105.79	88.239	3,618,600
2021-07-20	100.21	104.46	100.00	103.84	86.612	4,268,700

← NewerPage 22 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.