Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 148.00 | 149.65 | 141.02 | 142.94 | 138.59 | 8,265,500 |
| 2026-01-28 | 148.92 | 149.49 | 145.26 | 146.79 | 142.32 | 4,658,700 |
| 2026-01-27 | 150.97 | 151.39 | 148.04 | 148.41 | 143.89 | 2,952,600 |
| 2026-01-26 | 150.50 | 151.34 | 147.96 | 150.07 | 145.50 | 4,118,800 |
| 2026-01-23 | 154.47 | 154.65 | 149.35 | 150.48 | 145.90 | 4,132,100 |
| 2026-01-22 | 157.29 | 157.83 | 154.72 | 154.91 | 150.19 | 3,269,000 |
| 2026-01-21 | 155.59 | 157.89 | 154.81 | 155.97 | 151.22 | 4,156,700 |
| 2026-01-20 | 160.09 | 160.96 | 153.81 | 153.91 | 149.22 | 4,107,700 |
| 2026-01-16 | 160.81 | 165.14 | 160.65 | 163.50 | 158.52 | 4,126,600 |
| 2026-01-15 | 159.40 | 162.23 | 158.71 | 160.81 | 155.91 | 2,436,400 |
| 2026-01-14 | 154.20 | 158.73 | 153.42 | 158.71 | 153.88 | 2,944,300 |
| 2026-01-13 | 156.98 | 158.34 | 153.80 | 155.25 | 150.52 | 3,067,100 |
| 2026-01-12 | 155.44 | 157.36 | 153.85 | 156.58 | 151.81 | 3,142,200 |
| 2026-01-09 | 155.85 | 158.29 | 154.00 | 157.62 | 152.82 | 2,846,200 |
| 2026-01-08 | 153.06 | 155.82 | 152.11 | 155.30 | 150.57 | 4,314,100 |
| 2026-01-07 | 162.18 | 162.37 | 147.52 | 153.59 | 148.91 | 8,699,200 |
| 2026-01-06 | 162.75 | 163.17 | 160.45 | 162.65 | 157.70 | 3,341,400 |
| 2026-01-05 | 158.80 | 163.89 | 158.80 | 162.35 | 157.41 | 3,508,100 |
| 2026-01-02 | 155.14 | 159.19 | 154.85 | 158.80 | 153.96 | 2,921,800 |
| 2025-12-31 | 154.00 | 155.20 | 153.25 | 154.14 | 149.45 | 1,843,100 |
| 2025-12-30 | 154.82 | 155.65 | 154.16 | 154.78 | 150.07 | 1,429,400 |
| 2025-12-29 | 155.62 | 156.30 | 154.83 | 155.13 | 150.41 | 1,508,400 |
| 2025-12-26 | 155.42 | 156.00 | 154.38 | 155.41 | 150.68 | 1,403,900 |
| 2025-12-24 | 155.66 | 156.38 | 154.48 | 155.57 | 150.83 | 1,432,900 |
| 2025-12-23 | 155.57 | 156.75 | 155.02 | 155.16 | 150.43 | 2,518,000 |
| 2025-12-22 | 151.61 | 156.13 | 151.04 | 155.83 | 151.08 | 3,689,600 |
| 2025-12-19 | 154.45 | 154.65 | 151.34 | 151.59 | 146.97 | 8,941,900 |
| 2025-12-18 | 156.75 | 157.50 | 153.54 | 153.73 | 149.05 | 4,417,500 |
| 2025-12-17 | 152.41 | 156.50 | 151.94 | 153.19 | 148.52 | 3,770,100 |
| 2025-12-16 | 150.97 | 152.21 | 150.24 | 152.09 | 147.46 | 3,734,400 |
| 2025-12-15 | 152.63 | 152.97 | 150.29 | 150.34 | 145.76 | 4,146,700 |
| 2025-12-12 | 154.52 | 155.20 | 149.13 | 151.18 | 146.58 | 4,843,100 |
| 2025-12-11 | 155.20 | 156.22 | 151.39 | 154.11 | 149.42 | 3,921,000 |
| 2025-12-10 | 156.04 | 157.30 | 150.94 | 156.60 | 151.83 | 5,168,200 |
| 2025-12-09 | 151.77 | 157.89 | 151.52 | 156.02 | 151.27 | 6,539,600 |
| 2025-12-08 | 152.35 | 152.35 | 150.71 | 151.37 | 146.76 | 2,996,000 |
| 2025-12-05 | 150.87 | 153.82 | 150.35 | 152.15 | 147.52 | 2,903,400 |
| 2025-12-04 | 151.97 | 152.92 | 150.24 | 151.39 | 146.78 | 3,571,900 |
| 2025-12-03 | 147.16 | 151.82 | 146.40 | 151.52 | 146.91 | 3,678,200 |
| 2025-12-02 | 147.69 | 147.90 | 146.16 | 146.74 | 142.27 | 2,749,200 |
| 2025-12-01 | 144.09 | 147.90 | 143.21 | 146.35 | 141.89 | 3,128,100 |
| 2025-11-28 | 146.14 | 147.78 | 145.50 | 146.42 | 141.96 | 1,626,600 |
| 2025-11-26 | 143.44 | 146.18 | 143.11 | 144.92 | 140.51 | 3,117,000 |
| 2025-11-25 | 141.80 | 144.48 | 140.69 | 143.43 | 139.06 | 3,506,300 |
| 2025-11-24 | 142.43 | 143.61 | 141.09 | 141.42 | 137.11 | 4,847,800 |
| 2025-11-21 | 139.67 | 143.16 | 137.88 | 142.67 | 138.33 | 4,812,700 |
| 2025-11-20 | 141.00 | 142.06 | 137.66 | 138.42 | 134.20 | 5,503,400 |
| 2025-11-19 | 137.25 | 138.71 | 135.44 | 138.65 | 134.43 | 5,141,700 |
| 2025-11-18 | 137.17 | 138.87 | 135.88 | 136.53 | 132.37 | 5,751,100 |
| 2025-11-17 | 140.71 | 141.20 | 137.03 | 138.42 | 134.20 | 3,510,400 |
| 2025-11-14 | 138.37 | 142.50 | 136.89 | 141.44 | 137.13 | 4,645,200 |
| 2025-11-13 | 142.95 | 143.66 | 137.96 | 139.53 | 135.28 | 8,996,400 |
| 2025-11-12 | 145.12 | 146.69 | 143.69 | 144.36 | 139.96 | 3,947,900 |
| 2025-11-11 | 144.46 | 146.17 | 143.29 | 144.98 | 140.56 | 3,694,100 |
| 2025-11-10 | 148.13 | 149.00 | 143.80 | 144.30 | 139.91 | 3,946,000 |
| 2025-11-07 | 142.94 | 146.24 | 141.61 | 145.94 | 141.50 | 3,613,700 |
| 2025-11-06 | 144.60 | 145.90 | 141.33 | 143.43 | 139.06 | 3,711,500 |
| 2025-11-05 | 142.90 | 144.80 | 141.11 | 144.32 | 139.92 | 4,643,600 |
| 2025-11-04 | 142.61 | 145.90 | 142.45 | 142.85 | 138.50 | 5,850,600 |
| 2025-11-03 | 145.38 | 145.89 | 142.64 | 144.42 | 140.02 | 6,155,800 |
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.