Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 121.98 | 123.72 | 118.85 | 120.37 | 118.06 | 5,662,000 |
| 2026-04-24 | 122.01 | 122.91 | 120.13 | 121.65 | 119.32 | 4,983,800 |
| 2026-04-23 | 126.32 | 126.75 | 120.02 | 122.33 | 119.98 | 10,221,600 |
| 2026-04-22 | 130.68 | 131.94 | 128.61 | 129.73 | 127.24 | 5,913,200 |
| 2026-04-21 | 129.91 | 133.25 | 128.22 | 128.50 | 126.03 | 6,207,000 |
| 2026-04-20 | 129.01 | 130.54 | 128.03 | 128.99 | 126.52 | 4,362,700 |
| 2026-04-17 | 130.09 | 133.15 | 128.30 | 129.08 | 126.60 | 7,638,200 |
| 2026-04-16 | 131.97 | 132.74 | 128.00 | 128.13 | 125.67 | 6,150,200 |
| 2026-04-15 | 128.39 | 131.19 | 126.77 | 130.19 | 127.69 | 9,540,800 |
| 2026-04-14 | 123.00 | 127.39 | 122.36 | 126.33 | 123.91 | 8,699,400 |
| 2026-04-13 | 115.54 | 121.95 | 115.20 | 121.82 | 119.48 | 7,564,400 |
| 2026-04-10 | 117.94 | 117.94 | 113.27 | 114.83 | 112.63 | 4,449,300 |
| 2026-04-09 | 116.63 | 117.43 | 114.59 | 116.90 | 114.66 | 5,905,300 |
| 2026-04-08 | 117.48 | 120.20 | 115.68 | 117.67 | 115.41 | 8,228,700 |
| 2026-04-07 | 110.88 | 113.50 | 110.62 | 112.73 | 110.57 | 4,093,000 |
| 2026-04-06 | 112.51 | 113.29 | 111.12 | 112.24 | 110.09 | 4,324,000 |
| 2026-04-02 | 110.19 | 114.98 | 108.80 | 113.05 | 110.88 | 7,761,000 |
| 2026-04-01 | 116.88 | 116.88 | 112.68 | 114.33 | 112.14 | 7,738,600 |
| 2026-03-31 | 112.92 | 115.64 | 111.89 | 114.99 | 112.78 | 8,733,300 |
| 2026-03-30 | 109.30 | 113.27 | 108.75 | 111.60 | 109.46 | 8,779,000 |
| 2026-03-27 | 107.95 | 110.75 | 106.81 | 108.07 | 106.00 | 8,764,900 |
| 2026-03-26 | 106.72 | 110.75 | 106.71 | 109.63 | 107.53 | 6,995,000 |
| 2026-03-25 | 110.66 | 111.70 | 107.36 | 108.38 | 106.30 | 6,284,800 |
| 2026-03-24 | 106.20 | 108.22 | 105.19 | 107.98 | 105.91 | 7,565,800 |
| 2026-03-23 | 114.23 | 114.35 | 108.52 | 109.35 | 107.25 | 8,775,100 |
| 2026-03-20 | 112.64 | 113.10 | 109.68 | 110.43 | 108.31 | 50,695,600 |
| 2026-03-19 | 111.95 | 113.86 | 110.52 | 113.47 | 111.29 | 8,837,300 |
| 2026-03-18 | 110.40 | 115.98 | 110.40 | 113.53 | 111.35 | 9,748,200 |
| 2026-03-17 | 108.54 | 112.08 | 108.32 | 112.00 | 109.85 | 9,070,200 |
| 2026-03-16 | 108.24 | 108.70 | 105.38 | 107.12 | 105.06 | 7,786,800 |
| 2026-03-13 | 103.98 | 107.74 | 103.76 | 106.78 | 104.73 | 11,075,700 |
| 2026-03-12 | 104.58 | 107.32 | 101.73 | 102.12 | 100.16 | 15,162,000 |
| 2026-03-11 | 110.00 | 111.23 | 105.53 | 107.25 | 105.19 | 8,917,400 |
| 2026-03-10 | 110.77 | 112.34 | 108.40 | 109.96 | 107.85 | 6,944,600 |
| 2026-03-09 | 108.25 | 111.71 | 106.04 | 110.65 | 108.53 | 10,438,800 |
| 2026-03-06 | 112.04 | 113.00 | 108.60 | 110.40 | 108.28 | 10,342,200 |
| 2026-03-05 | 112.96 | 117.46 | 112.76 | 115.55 | 113.33 | 8,985,100 |
| 2026-03-04 | 112.05 | 114.79 | 111.53 | 114.14 | 111.95 | 8,267,800 |
| 2026-03-03 | 108.50 | 113.25 | 105.09 | 110.92 | 108.79 | 15,189,400 |
| 2026-03-02 | 110.65 | 116.09 | 109.25 | 115.33 | 113.12 | 9,537,800 |
| 2026-02-27 | 115.88 | 115.88 | 112.15 | 113.37 | 111.19 | 10,191,100 |
| 2026-02-26 | 119.09 | 120.88 | 115.52 | 117.95 | 115.69 | 9,118,600 |
| 2026-02-25 | 117.10 | 119.32 | 115.32 | 118.22 | 115.95 | 8,244,000 |
| 2026-02-24 | 113.96 | 117.86 | 113.20 | 116.41 | 114.18 | 10,059,200 |
| 2026-02-23 | 119.21 | 119.37 | 111.04 | 113.71 | 111.53 | 18,370,400 |
| 2026-02-20 | 121.48 | 124.45 | 120.12 | 121.27 | 118.94 | 14,610,300 |
| 2026-02-19 | 129.13 | 130.49 | 124.38 | 125.76 | 123.35 | 11,095,000 |
| 2026-02-18 | 131.79 | 134.86 | 130.57 | 132.90 | 130.35 | 5,392,800 |
| 2026-02-17 | 130.73 | 131.68 | 126.67 | 131.39 | 128.87 | 6,807,200 |
| 2026-02-13 | 130.96 | 131.83 | 128.91 | 129.86 | 127.37 | 5,819,200 |
| 2026-02-12 | 134.30 | 136.49 | 128.21 | 129.77 | 127.28 | 9,828,700 |
| 2026-02-11 | 134.53 | 134.83 | 130.83 | 133.47 | 130.91 | 6,578,200 |
| 2026-02-10 | 131.60 | 135.56 | 131.24 | 133.82 | 131.25 | 8,074,900 |
| 2026-02-09 | 128.11 | 131.80 | 127.02 | 131.42 | 128.90 | 8,577,100 |
| 2026-02-06 | 129.41 | 130.25 | 126.90 | 129.69 | 125.74 | 11,661,500 |
| 2026-02-05 | 133.37 | 133.65 | 125.27 | 126.83 | 122.97 | 12,941,400 |
| 2026-02-04 | 133.34 | 136.41 | 128.22 | 134.54 | 130.44 | 9,627,700 |
| 2026-02-03 | 139.79 | 140.20 | 129.91 | 133.88 | 129.80 | 12,011,000 |
| 2026-02-02 | 141.76 | 143.26 | 139.16 | 141.28 | 136.98 | 4,411,300 |
| 2026-01-30 | 141.45 | 143.06 | 140.11 | 142.42 | 138.08 | 3,862,600 |
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.