Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	49.550	50.080	49.340	49.800	38.910	5,326,600
2019-08-21	49.290	50.020	49.250	49.460	38.644	5,202,700
2019-08-20	47.790	49.010	47.720	48.840	38.160	5,309,100
2019-08-19	47.830	48.390	47.540	47.840	37.379	4,829,000
2019-08-16	46.100	47.310	46.050	47.230	36.902	3,702,000
2019-08-15	46.000	46.610	45.280	45.720	35.722	4,329,000
2019-08-14	46.370	47.000	45.300	45.850	35.824	5,461,800
2019-08-13	46.210	47.710	46.200	47.650	37.230	5,045,900
2019-08-12	47.030	47.300	46.210	46.460	36.300	4,273,200
2019-08-09	48.140	48.310	47.410	47.560	37.160	5,964,800
2019-08-08	47.440	48.280	46.770	48.230	37.683	8,205,700
2019-08-07	44.900	46.650	44.840	46.500	36.332	7,127,200
2019-08-06	44.950	46.000	44.930	45.810	35.792	5,364,800
2019-08-05	45.510	45.900	43.470	44.530	34.792	12,402,200
2019-08-02	46.470	46.720	45.040	46.620	36.425	8,956,300
2019-08-01	48.000	48.000	46.460	46.820	36.582	10,228,200
2019-07-31	49.170	49.390	47.240	47.980	37.488	6,319,900
2019-07-30	48.140	49.110	48.050	49.070	38.340	4,682,400
2019-07-29	49.290	49.290	48.260	48.650	38.011	5,296,600
2019-07-26	49.040	49.550	48.960	49.260	38.488	4,343,600
2019-07-25	49.340	49.810	48.720	49.720	38.472	7,357,600
2019-07-24	48.420	49.450	48.350	49.240	38.101	7,144,600
2019-07-23	47.870	48.730	47.440	48.600	37.606	6,222,400
2019-07-22	45.950	48.060	45.860	47.840	37.018	9,999,700
2019-07-19	45.880	46.370	45.610	45.630	35.308	4,065,900
2019-07-18	45.820	47.370	45.070	45.650	35.323	10,298,400
2019-07-17	45.900	46.000	45.060	45.280	35.037	6,743,400
2019-07-16	45.710	46.390	45.680	45.830	35.462	4,196,000
2019-07-15	46.010	46.140	45.450	45.660	35.331	7,606,900
2019-07-12	46.100	46.410	45.620	46.020	35.609	5,258,400
2019-07-11	46.600	46.630	45.850	46.070	35.648	4,231,600
2019-07-10	46.640	46.640	45.740	46.380	35.888	4,646,300
2019-07-09	45.660	46.580	45.420	46.470	35.958	6,651,400
2019-07-08	46.190	46.790	45.830	46.260	35.795	8,536,000
2019-07-05	47.530	47.550	46.710	47.210	36.530	4,159,700
2019-07-03	47.500	47.930	47.180	47.480	36.739	5,540,300
2019-07-02	46.870	47.340	45.140	47.340	36.631	16,567,000
2019-07-01	45.810	46.580	45.320	46.580	36.043	56,688,100
2019-06-28	44.570	45.140	44.370	44.420	34.371	6,671,600
2019-06-27	44.000	44.950	43.970	44.310	34.286	3,679,400
2019-06-26	44.190	44.470	43.760	44.180	34.186	5,712,000
2019-06-25	44.250	44.860	44.060	44.190	34.193	3,757,000
2019-06-24	45.300	45.340	44.100	44.400	34.356	4,517,100
2019-06-21	44.720	45.610	44.700	45.040	34.851	5,052,900
2019-06-20	45.100	45.640	44.550	44.810	34.673	7,489,500
2019-06-19	43.470	44.930	43.440	44.800	34.665	6,157,700
2019-06-18	44.600	44.830	43.200	43.390	33.574	8,252,500
2019-06-17	44.370	45.380	44.180	44.240	34.232	7,737,700
2019-06-14	43.980	44.470	43.850	44.140	34.155	5,993,200
2019-06-13	43.250	44.000	43.180	43.950	34.008	6,068,700
2019-06-12	42.610	43.140	42.010	42.970	33.249	4,044,300
2019-06-11	42.910	43.000	42.250	42.800	33.118	8,922,500
2019-06-10	42.300	43.280	42.160	42.450	32.847	7,357,000
2019-06-07	41.100	42.190	41.010	41.970	32.476	8,618,100
2019-06-06	40.120	41.030	40.120	40.980	31.710	4,572,800
2019-06-05	40.390	40.690	40.000	40.080	31.013	4,002,600
2019-06-04	39.290	39.850	39.120	39.800	30.797	3,776,900
2019-06-03	37.610	38.900	36.790	38.900	30.100	5,361,100
2019-05-31	38.570	38.580	37.550	37.850	29.288	8,016,700
2019-05-30	39.450	39.790	38.890	39.250	30.371	3,814,300

← NewerPage 31 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.