Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 172.15 | 172.15 | 166.35 | 167.64 | 161.10 | 3,082,300 |
| 2025-08-06 | 168.35 | 170.59 | 167.72 | 169.35 | 162.75 | 2,470,500 |
| 2025-08-05 | 171.30 | 171.30 | 166.26 | 167.68 | 161.14 | 4,761,700 |
| 2025-08-04 | 170.20 | 171.47 | 169.77 | 170.50 | 163.85 | 3,975,300 |
| 2025-08-01 | 169.95 | 171.29 | 166.86 | 170.40 | 162.77 | 3,663,500 |
| 2025-07-31 | 174.00 | 175.54 | 171.42 | 172.96 | 165.21 | 3,445,200 |
| 2025-07-30 | 177.62 | 178.22 | 173.12 | 175.34 | 167.49 | 3,475,600 |
| 2025-07-29 | 177.67 | 179.08 | 175.34 | 177.04 | 169.11 | 2,753,800 |
| 2025-07-28 | 178.05 | 178.77 | 175.90 | 176.94 | 169.01 | 2,679,100 |
| 2025-07-25 | 179.00 | 181.32 | 177.34 | 178.10 | 170.12 | 3,597,000 |
| 2025-07-24 | 179.07 | 181.15 | 175.16 | 178.11 | 170.13 | 7,589,100 |
| 2025-07-23 | 170.12 | 172.17 | 169.38 | 171.96 | 164.26 | 3,448,200 |
| 2025-07-22 | 167.63 | 170.09 | 166.10 | 169.38 | 161.79 | 3,359,900 |
| 2025-07-21 | 169.57 | 170.14 | 166.54 | 166.69 | 159.22 | 3,103,000 |
| 2025-07-18 | 173.58 | 173.79 | 168.54 | 168.72 | 161.16 | 4,128,100 |
| 2025-07-17 | 165.90 | 173.15 | 165.51 | 172.49 | 164.76 | 6,507,100 |
| 2025-07-16 | 163.01 | 166.72 | 161.51 | 165.92 | 158.49 | 5,663,700 |
| 2025-07-15 | 163.33 | 163.57 | 159.18 | 159.80 | 152.64 | 3,994,700 |
| 2025-07-14 | 162.00 | 163.60 | 160.80 | 163.36 | 156.04 | 2,521,100 |
| 2025-07-11 | 162.32 | 162.98 | 161.30 | 162.00 | 154.74 | 3,977,900 |
| 2025-07-10 | 158.97 | 164.23 | 158.69 | 164.06 | 156.71 | 5,577,700 |
| 2025-07-09 | 157.00 | 158.71 | 156.36 | 158.68 | 151.57 | 3,773,400 |
| 2025-07-08 | 153.80 | 156.85 | 153.68 | 156.35 | 149.35 | 4,037,100 |
| 2025-07-07 | 154.62 | 155.44 | 151.35 | 152.99 | 146.14 | 4,112,800 |
| 2025-07-03 | 154.49 | 155.64 | 153.57 | 155.13 | 148.18 | 2,048,000 |
| 2025-07-02 | 152.34 | 153.74 | 150.74 | 153.56 | 146.68 | 3,094,900 |
| 2025-07-01 | 148.94 | 153.58 | 148.57 | 152.77 | 145.93 | 4,544,100 |
| 2025-06-30 | 152.38 | 152.63 | 148.90 | 149.58 | 142.88 | 4,182,100 |
| 2025-06-27 | 149.70 | 152.67 | 148.87 | 151.11 | 144.34 | 7,633,600 |
| 2025-06-26 | 144.49 | 148.34 | 144.08 | 148.18 | 141.54 | 4,384,700 |
| 2025-06-25 | 144.33 | 144.68 | 142.27 | 143.57 | 137.14 | 1,911,800 |
| 2025-06-24 | 140.02 | 144.45 | 139.51 | 144.05 | 137.60 | 3,950,900 |
| 2025-06-23 | 137.50 | 138.53 | 133.84 | 138.32 | 132.12 | 2,927,300 |
| 2025-06-20 | 138.40 | 139.08 | 137.07 | 137.69 | 131.52 | 4,295,600 |
| 2025-06-18 | 135.39 | 139.10 | 135.00 | 137.49 | 131.33 | 2,688,600 |
| 2025-06-17 | 137.46 | 137.60 | 134.79 | 135.69 | 129.61 | 2,664,400 |
| 2025-06-16 | 137.54 | 140.04 | 137.54 | 138.26 | 132.07 | 2,584,800 |
| 2025-06-13 | 138.55 | 139.03 | 136.10 | 136.41 | 130.30 | 3,021,400 |
| 2025-06-12 | 140.09 | 141.57 | 139.33 | 140.79 | 134.48 | 2,382,800 |
| 2025-06-11 | 144.00 | 145.51 | 140.79 | 141.39 | 135.06 | 3,233,400 |
| 2025-06-10 | 140.00 | 143.05 | 139.15 | 142.96 | 136.56 | 3,665,100 |
| 2025-06-09 | 141.35 | 141.41 | 139.29 | 139.98 | 133.71 | 3,061,700 |
| 2025-06-06 | 139.88 | 141.48 | 139.16 | 140.45 | 134.16 | 3,676,400 |
| 2025-06-05 | 139.15 | 139.39 | 136.70 | 137.76 | 131.59 | 2,456,300 |
| 2025-06-04 | 139.52 | 139.93 | 138.41 | 138.76 | 132.54 | 2,433,900 |
| 2025-06-03 | 138.74 | 139.80 | 137.43 | 139.01 | 132.78 | 3,935,900 |
| 2025-06-02 | 138.17 | 139.08 | 136.19 | 138.81 | 132.59 | 3,007,800 |
| 2025-05-30 | 138.16 | 138.88 | 136.06 | 138.76 | 132.54 | 6,191,200 |
| 2025-05-29 | 139.94 | 139.94 | 137.44 | 138.88 | 132.66 | 2,208,800 |
| 2025-05-28 | 139.72 | 139.92 | 138.08 | 138.41 | 132.21 | 2,228,800 |
| 2025-05-27 | 138.00 | 139.57 | 137.00 | 139.30 | 133.06 | 3,448,300 |
| 2025-05-23 | 133.50 | 137.27 | 133.25 | 136.12 | 130.02 | 2,613,900 |
| 2025-05-22 | 136.92 | 137.87 | 135.70 | 136.93 | 130.80 | 3,856,800 |
| 2025-05-21 | 142.02 | 142.82 | 137.04 | 137.49 | 131.33 | 4,588,100 |
| 2025-05-20 | 144.00 | 145.01 | 143.11 | 144.20 | 137.74 | 4,566,100 |
| 2025-05-19 | 143.09 | 145.90 | 142.46 | 145.45 | 138.93 | 3,181,200 |
| 2025-05-16 | 147.54 | 147.54 | 145.34 | 146.70 | 140.13 | 3,790,500 |
| 2025-05-15 | 147.62 | 147.85 | 145.28 | 146.75 | 140.18 | 3,397,000 |
| 2025-05-14 | 148.90 | 150.00 | 147.62 | 148.42 | 141.77 | 2,247,800 |
| 2025-05-13 | 149.17 | 150.81 | 147.98 | 148.60 | 141.94 | 3,474,100 |
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.