Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	100.56	100.75	99.290	99.730	83.184	3,140,200
2021-07-16	101.94	103.24	101.71	102.20	85.244	3,479,600
2021-07-15	101.02	102.89	100.20	102.50	85.494	4,654,400
2021-07-14	100.25	100.70	98.520	98.650	82.283	2,228,400
2021-07-13	102.14	102.25	99.720	99.830	83.267	2,428,700
2021-07-12	100.37	101.98	99.810	101.93	85.019	3,971,300
2021-07-09	98.500	99.740	98.170	99.730	83.184	2,073,600
2021-07-08	97.440	99.580	96.550	98.260	81.958	3,320,700
2021-07-07	97.550	99.050	97.420	98.880	82.475	2,847,800
2021-07-06	97.740	97.940	96.540	97.540	81.357	3,190,400
2021-07-02	97.690	97.990	96.990	97.650	81.449	2,084,300
2021-07-01	97.150	97.670	96.780	97.110	80.999	3,234,900
2021-06-30	98.530	98.960	96.770	97.140	81.024	4,338,800
2021-06-29	99.330	99.650	98.280	98.950	82.533	2,691,100
2021-06-28	98.650	100.19	98.170	99.250	82.784	2,961,800
2021-06-25	99.750	100.69	97.120	98.550	82.200	37,994,700
2021-06-24	100.25	100.75	99.310	99.620	83.092	6,446,600
2021-06-23	98.800	100.01	98.730	99.580	83.059	4,229,800
2021-06-22	98.310	99.350	97.910	98.410	82.083	4,533,200
2021-06-21	96.990	98.510	96.760	98.310	82.000	4,820,800
2021-06-18	96.150	97.470	95.570	96.380	80.390	6,348,900
2021-06-17	98.460	99.640	96.290	97.130	81.015	5,666,600
2021-06-16	97.440	99.390	97.400	98.480	82.141	4,585,100
2021-06-15	96.040	97.680	95.560	97.320	81.174	3,826,200
2021-06-14	95.610	96.490	95.460	95.610	79.747	3,252,200
2021-06-11	94.010	95.430	93.770	95.410	79.581	3,385,800
2021-06-10	94.660	95.180	93.630	93.660	78.121	4,048,100
2021-06-09	94.520	95.170	94.200	94.200	78.571	2,458,200
2021-06-08	94.740	95.000	94.040	94.610	78.913	2,695,900
2021-06-07	93.910	95.070	93.800	94.400	78.738	4,139,800
2021-06-04	93.000	93.300	92.410	93.200	77.737	2,312,700
2021-06-03	91.930	92.650	91.390	92.320	77.003	2,852,400
2021-06-02	92.380	92.880	91.730	92.230	76.928	2,422,100
2021-06-01	93.850	94.150	92.100	92.420	77.087	2,764,900
2021-05-28	92.590	93.000	91.880	92.670	77.295	2,021,100
2021-05-27	92.120	92.680	91.110	92.150	76.862	4,489,600
2021-05-26	91.200	92.360	91.080	92.120	76.837	3,008,200
2021-05-25	91.980	92.440	90.960	91.010	75.911	3,939,600
2021-05-24	91.820	91.840	90.770	91.220	76.086	2,635,600
2021-05-21	89.450	91.670	89.330	90.740	75.685	3,623,300
2021-05-20	88.000	89.740	87.730	89.150	74.359	4,292,600
2021-05-19	86.640	87.630	85.740	87.560	73.033	2,967,200
2021-05-18	88.100	89.690	87.930	88.090	73.475	3,046,000
2021-05-17	87.480	87.810	87.010	87.780	73.217	2,862,800
2021-05-14	85.650	87.840	85.650	87.480	72.966	2,829,500
2021-05-13	84.760	86.040	84.570	85.410	71.240	3,177,300
2021-05-12	87.520	88.180	83.760	84.300	70.314	5,346,100
2021-05-11	86.830	88.340	86.280	87.830	73.258	4,102,300
2021-05-10	90.830	91.410	88.590	88.610	73.909	3,047,500
2021-05-07	88.500	90.580	88.330	90.040	75.102	4,356,400
2021-05-06	88.220	88.760	87.190	88.330	73.675	2,451,500
2021-05-05	88.800	88.880	87.870	88.070	73.458	3,563,500
2021-05-04	88.130	88.860	87.540	88.330	73.675	3,040,800
2021-05-03	88.680	88.920	88.270	88.480	73.800	2,296,400
2021-04-30	88.200	89.180	87.710	88.490	73.809	4,481,600
2021-04-29	90.000	90.420	88.470	89.500	73.967	3,078,600
2021-04-28	88.300	89.340	88.120	89.030	73.579	5,145,400
2021-04-27	87.050	88.770	87.000	88.590	73.215	3,176,300
2021-04-26	87.390	87.890	86.520	87.090	71.976	5,045,100
2021-04-23	83.150	87.420	83.150	87.220	72.083	5,634,000

← NewerPage 23 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.