Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	52.880	53.150	52.410	52.520	41.417	2,917,700
2019-11-14	52.340	52.900	52.190	52.630	41.504	2,576,100
2019-11-13	51.700	52.860	51.590	52.420	41.338	5,364,800
2019-11-12	51.990	52.120	51.310	51.960	40.975	3,553,500
2019-11-11	51.530	52.040	51.350	51.910	40.936	3,059,700
2019-11-08	51.220	51.910	51.200	51.530	40.636	5,158,600
2019-11-07	52.640	52.940	51.380	51.400	40.534	7,323,000
2019-11-06	52.500	52.560	51.310	52.040	41.038	6,270,100
2019-11-05	53.100	53.300	52.550	52.790	41.630	2,552,200
2019-11-04	53.900	54.080	52.810	53.160	41.922	3,405,800
2019-11-01	52.940	53.850	52.810	53.660	42.316	3,410,800
2019-10-31	52.760	53.190	52.400	53.160	41.535	2,378,700
2019-10-30	52.800	53.200	52.550	52.970	41.387	3,502,400
2019-10-29	52.670	53.210	52.390	52.950	41.371	2,387,400
2019-10-28	53.000	53.410	52.430	52.790	41.246	3,583,200
2019-10-25	52.250	53.000	51.550	52.860	41.301	4,157,200
2019-10-24	51.500	52.270	51.480	52.050	40.668	4,581,900
2019-10-23	49.750	51.920	49.650	51.510	40.246	7,601,000
2019-10-22	49.570	49.850	48.930	49.100	38.363	3,439,700
2019-10-21	48.870	49.570	48.680	49.090	38.355	4,163,100
2019-10-18	47.600	48.540	47.530	48.390	37.808	4,006,000
2019-10-17	47.020	47.950	46.660	47.800	37.347	4,175,600
2019-10-16	47.460	47.670	46.050	46.810	36.574	3,129,400
2019-10-15	46.840	47.310	46.280	47.090	36.793	4,081,700
2019-10-14	46.630	47.070	46.170	46.500	36.332	7,073,400
2019-10-11	47.020	47.760	46.920	47.110	36.808	5,127,100
2019-10-10	46.450	46.980	46.050	46.510	36.339	4,778,200
2019-10-09	46.180	46.820	45.910	46.470	36.308	3,062,700
2019-10-08	45.260	46.150	45.020	45.610	35.636	5,620,900
2019-10-07	46.610	46.660	45.660	45.900	35.863	9,453,000
2019-10-04	48.030	48.320	46.740	46.930	36.668	6,522,700
2019-10-03	46.710	47.960	46.270	47.620	37.207	6,808,000
2019-10-02	46.280	46.900	45.590	46.660	36.457	9,339,600
2019-10-01	49.500	49.660	46.980	47.210	36.886	11,179,100
2019-09-30	50.130	50.170	48.360	48.840	38.160	12,332,300
2019-09-27	52.650	52.800	49.420	50.220	39.238	10,135,600
2019-09-26	52.850	52.870	51.910	52.630	41.121	8,923,400
2019-09-25	52.220	53.110	52.030	52.840	41.285	10,000,900
2019-09-24	53.000	53.640	52.290	52.800	41.254	11,453,800
2019-09-23	52.550	53.620	52.470	53.300	41.645	8,086,400
2019-09-20	52.900	53.250	52.030	52.890	41.324	44,448,100
2019-09-19	52.800	53.680	52.680	52.900	41.332	10,645,900
2019-09-18	52.850	53.660	52.540	52.850	41.293	10,295,100
2019-09-17	53.630	54.470	52.890	53.520	41.816	7,062,200
2019-09-16	53.180	55.170	52.820	53.520	41.816	8,828,600
2019-09-13	52.400	54.190	52.300	53.550	41.840	10,165,700
2019-09-12	50.540	52.900	50.500	52.240	40.816	9,549,800
2019-09-11	50.840	50.990	49.340	50.420	39.394	7,372,100
2019-09-10	51.000	51.490	49.440	49.640	38.785	5,758,200
2019-09-09	50.650	51.310	50.550	50.980	39.832	6,322,700
2019-09-06	50.020	50.630	49.950	50.370	39.355	3,825,900
2019-09-05	49.760	50.450	49.440	50.080	39.129	5,208,900
2019-09-04	49.200	49.410	48.380	49.090	38.355	3,682,400
2019-09-03	49.280	49.600	48.350	48.710	38.058	3,760,800
2019-08-30	49.800	49.950	49.460	49.760	38.879	2,239,200
2019-08-29	50.000	50.090	49.270	49.550	38.715	3,449,500
2019-08-28	49.820	49.880	49.070	49.670	38.808	2,866,700
2019-08-27	49.610	49.950	49.450	49.690	38.824	3,711,000
2019-08-26	49.040	49.790	49.030	49.240	38.472	3,567,700
2019-08-23	49.810	50.030	48.570	48.810	38.136	4,061,200

← NewerPage 30 of 79 · 4,731 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.