Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	35.340	35.670	35.170	35.260	26.058	1,597,200
2018-09-06	36.440	36.570	34.860	35.460	26.206	7,281,700
2018-09-05	36.790	36.960	36.180	36.460	26.945	3,226,600
2018-09-04	36.800	37.020	36.710	36.910	27.278	1,374,800
2018-08-31	36.770	37.020	36.700	36.910	27.278	1,287,400
2018-08-30	36.810	37.030	36.630	36.890	27.263	1,554,600
2018-08-29	36.690	37.000	36.310	36.920	27.285	1,926,500
2018-08-28	36.830	37.150	36.630	36.720	27.137	1,681,800
2018-08-27	36.900	37.060	36.740	36.880	27.255	2,970,800
2018-08-24	36.520	36.790	36.500	36.700	27.122	2,421,600
2018-08-23	36.430	36.730	36.280	36.300	26.827	2,445,000
2018-08-22	36.400	36.600	36.290	36.410	26.908	2,721,700
2018-08-21	36.900	37.170	36.380	36.490	26.967	3,282,400
2018-08-20	36.250	37.070	36.250	36.800	27.196	5,732,600
2018-08-17	35.820	36.330	35.800	36.200	26.753	4,551,600
2018-08-16	35.600	36.210	35.430	35.850	26.494	2,898,900
2018-08-15	35.450	35.750	35.290	35.410	26.169	2,154,500
2018-08-14	35.150	36.030	35.150	35.760	26.428	3,003,000
2018-08-13	35.360	35.500	34.770	34.990	25.859	2,337,000
2018-08-10	35.550	35.580	35.290	35.350	26.125	2,951,100
2018-08-09	35.990	36.390	35.600	35.770	26.435	2,325,500
2018-08-08	35.590	36.090	35.530	35.970	26.583	2,740,800
2018-08-07	35.310	35.910	35.310	35.560	26.280	2,630,800
2018-08-06	35.130	35.510	34.990	35.280	26.073	1,898,900
2018-08-03	34.810	35.060	34.810	35.010	25.873	1,795,000
2018-08-02	34.540	35.000	34.490	34.720	25.659	2,462,000
2018-08-01	34.850	35.140	34.430	34.780	25.703	4,557,300
2018-07-31	35.110	35.450	34.720	34.920	25.807	3,578,300
2018-07-30	35.350	35.570	34.860	34.960	25.836	2,567,100
2018-07-27	35.420	35.880	35.200	35.290	26.080	4,204,200
2018-07-26	36.120	36.430	35.920	36.000	26.176	3,929,300
2018-07-25	36.110	36.160	35.770	36.050	26.213	4,701,100
2018-07-24	36.340	36.450	35.950	36.190	26.315	3,768,600
2018-07-23	36.000	36.190	35.800	35.990	26.169	2,125,000
2018-07-20	35.770	36.150	35.580	35.950	26.140	3,795,400
2018-07-19	36.520	36.520	35.190	35.640	25.915	5,083,800
2018-07-18	35.880	36.590	35.550	36.230	26.344	7,096,000
2018-07-17	35.190	35.910	35.110	35.710	25.966	3,791,800
2018-07-16	35.200	35.670	34.970	35.330	25.689	2,578,400
2018-07-13	35.020	35.590	34.910	35.210	25.602	2,300,400
2018-07-12	34.860	35.180	34.610	35.060	25.493	2,103,300
2018-07-11	34.660	34.940	34.310	34.630	25.180	2,470,600
2018-07-10	35.130	35.340	34.910	34.940	25.406	4,059,300
2018-07-09	35.640	35.940	34.700	35.110	25.529	5,482,800
2018-07-06	35.000	35.640	34.890	35.530	25.835	5,952,700
2018-07-05	34.270	35.310	34.250	35.130	25.544	8,636,000
2018-07-03	33.190	34.500	33.080	34.250	24.904	4,634,200
2018-07-02	32.000	33.210	31.960	33.160	24.111	4,853,200
2018-06-29	31.970	32.560	31.820	32.170	23.392	3,405,200
2018-06-28	31.810	32.000	31.600	31.710	23.057	2,910,600
2018-06-27	31.950	32.220	31.800	31.840	23.152	3,536,500
2018-06-26	32.140	32.780	31.530	31.780	23.108	7,526,000
2018-06-25	32.370	32.460	31.750	31.990	23.261	4,971,000
2018-06-22	32.590	32.760	32.360	32.540	23.661	5,139,200
2018-06-21	32.700	32.730	32.040	32.440	23.588	5,076,500
2018-06-20	32.790	33.020	32.720	32.740	23.806	2,138,500
2018-06-19	32.550	32.800	32.300	32.730	23.799	3,055,700
2018-06-18	33.010	33.190	32.860	33.040	24.024	2,407,300
2018-06-15	33.050	33.450	32.840	33.260	24.184	3,455,600
2018-06-14	33.330	33.540	33.130	33.300	24.213	5,576,700

← NewerPage 35 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.