Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 147.67 | 147.96 | 144.54 | 146.64 | 140.92 | 6,158,500 |
| 2025-10-30 | 147.50 | 151.00 | 146.24 | 148.39 | 142.61 | 4,497,600 |
| 2025-10-29 | 151.00 | 152.25 | 148.40 | 148.92 | 143.11 | 3,836,800 |
| 2025-10-28 | 153.81 | 153.97 | 151.04 | 151.69 | 145.78 | 3,654,000 |
| 2025-10-27 | 155.28 | 157.85 | 153.13 | 153.85 | 147.85 | 4,209,900 |
| 2025-10-24 | 158.40 | 159.44 | 154.47 | 154.60 | 148.57 | 4,451,700 |
| 2025-10-23 | 161.81 | 162.10 | 152.22 | 154.98 | 148.94 | 7,391,400 |
| 2025-10-22 | 161.25 | 162.58 | 159.00 | 161.72 | 155.42 | 4,352,200 |
| 2025-10-21 | 159.99 | 162.66 | 159.81 | 161.43 | 155.14 | 2,440,600 |
| 2025-10-20 | 158.07 | 161.22 | 157.72 | 160.44 | 154.19 | 3,081,300 |
| 2025-10-17 | 157.91 | 158.81 | 155.27 | 156.31 | 150.22 | 3,761,400 |
| 2025-10-16 | 164.01 | 165.32 | 155.53 | 157.97 | 151.81 | 6,474,900 |
| 2025-10-15 | 166.09 | 166.39 | 161.36 | 163.91 | 157.52 | 4,089,400 |
| 2025-10-14 | 156.17 | 165.09 | 156.17 | 163.98 | 157.59 | 4,665,400 |
| 2025-10-13 | 156.41 | 158.57 | 154.44 | 158.16 | 151.99 | 3,400,200 |
| 2025-10-10 | 160.49 | 161.40 | 153.16 | 153.77 | 147.78 | 6,611,400 |
| 2025-10-09 | 162.49 | 163.13 | 159.67 | 160.65 | 154.39 | 2,873,000 |
| 2025-10-08 | 164.91 | 164.91 | 161.28 | 162.46 | 156.13 | 2,993,100 |
| 2025-10-07 | 167.30 | 169.21 | 163.94 | 164.91 | 158.48 | 2,884,100 |
| 2025-10-06 | 168.91 | 170.00 | 164.38 | 166.89 | 160.38 | 2,334,100 |
| 2025-10-03 | 167.31 | 169.53 | 167.29 | 168.45 | 161.88 | 3,218,600 |
| 2025-10-02 | 168.21 | 169.00 | 166.40 | 166.58 | 160.09 | 3,570,000 |
| 2025-10-01 | 169.36 | 170.45 | 168.00 | 168.10 | 161.55 | 3,630,100 |
| 2025-09-30 | 176.38 | 177.00 | 166.76 | 170.85 | 164.19 | 5,392,000 |
| 2025-09-29 | 176.38 | 177.23 | 174.45 | 176.14 | 169.27 | 2,630,300 |
| 2025-09-26 | 176.49 | 178.29 | 174.65 | 175.32 | 168.49 | 2,046,900 |
| 2025-09-25 | 175.00 | 176.95 | 173.89 | 175.60 | 168.75 | 3,744,100 |
| 2025-09-24 | 185.00 | 186.10 | 177.19 | 178.08 | 171.14 | 3,826,300 |
| 2025-09-23 | 185.59 | 189.88 | 183.72 | 184.91 | 177.70 | 2,503,200 |
| 2025-09-22 | 185.87 | 188.43 | 184.50 | 185.64 | 178.40 | 3,038,100 |
| 2025-09-19 | 188.87 | 189.32 | 186.62 | 187.62 | 180.31 | 7,404,000 |
| 2025-09-18 | 184.77 | 190.09 | 184.46 | 188.68 | 181.32 | 4,395,700 |
| 2025-09-17 | 184.07 | 187.56 | 182.50 | 183.62 | 176.46 | 4,719,200 |
| 2025-09-16 | 184.45 | 185.14 | 183.33 | 183.72 | 176.56 | 2,924,300 |
| 2025-09-15 | 181.80 | 184.13 | 181.40 | 183.80 | 176.63 | 2,818,400 |
| 2025-09-12 | 182.99 | 183.69 | 180.16 | 181.35 | 174.28 | 3,356,200 |
| 2025-09-11 | 178.53 | 186.65 | 178.53 | 183.92 | 176.75 | 6,395,800 |
| 2025-09-10 | 174.98 | 179.69 | 174.56 | 178.23 | 171.28 | 4,345,800 |
| 2025-09-09 | 172.62 | 175.80 | 172.45 | 173.17 | 166.42 | 2,958,100 |
| 2025-09-08 | 170.64 | 173.65 | 169.80 | 173.30 | 166.54 | 3,085,200 |
| 2025-09-05 | 172.97 | 173.46 | 167.75 | 169.99 | 163.36 | 3,110,400 |
| 2025-09-04 | 168.26 | 170.37 | 167.58 | 169.90 | 163.28 | 2,548,200 |
| 2025-09-03 | 169.45 | 169.97 | 165.56 | 167.34 | 160.82 | 2,450,700 |
| 2025-09-02 | 167.63 | 169.89 | 165.32 | 169.55 | 162.94 | 3,512,300 |
| 2025-08-29 | 172.42 | 173.00 | 170.35 | 171.40 | 164.72 | 1,943,600 |
| 2025-08-28 | 172.00 | 173.55 | 171.70 | 172.02 | 165.31 | 2,667,600 |
| 2025-08-27 | 171.05 | 172.57 | 170.69 | 171.64 | 164.95 | 2,052,800 |
| 2025-08-26 | 168.82 | 171.60 | 168.14 | 171.43 | 164.75 | 3,563,600 |
| 2025-08-25 | 169.56 | 171.91 | 169.25 | 169.50 | 162.89 | 2,801,100 |
| 2025-08-22 | 164.77 | 172.48 | 163.77 | 170.50 | 163.85 | 5,188,800 |
| 2025-08-21 | 164.00 | 164.86 | 162.92 | 163.44 | 157.07 | 3,656,700 |
| 2025-08-20 | 166.90 | 167.13 | 162.69 | 164.47 | 158.06 | 4,877,700 |
| 2025-08-19 | 169.62 | 170.24 | 166.77 | 167.29 | 160.77 | 5,367,600 |
| 2025-08-18 | 171.41 | 171.95 | 168.76 | 169.22 | 162.62 | 3,974,600 |
| 2025-08-15 | 175.40 | 175.51 | 171.40 | 171.62 | 164.93 | 3,684,000 |
| 2025-08-14 | 175.59 | 176.05 | 172.49 | 174.68 | 167.87 | 2,834,800 |
| 2025-08-13 | 175.90 | 177.41 | 173.94 | 176.62 | 169.73 | 5,598,700 |
| 2025-08-12 | 171.45 | 175.29 | 171.34 | 173.74 | 166.97 | 4,180,700 |
| 2025-08-11 | 170.60 | 171.30 | 169.23 | 170.07 | 163.44 | 2,609,200 |
| 2025-08-08 | 168.50 | 170.89 | 167.64 | 168.91 | 162.33 | 2,279,600 |
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.