Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 161.76 | 163.00 | 158.46 | 160.48 | 152.22 | 4,751,900 |
| 2025-02-12 | 161.85 | 162.07 | 159.54 | 160.89 | 152.61 | 4,877,700 |
| 2025-02-11 | 166.53 | 167.48 | 162.75 | 164.78 | 156.30 | 3,807,600 |
| 2025-02-10 | 170.58 | 172.67 | 166.37 | 168.61 | 159.93 | 2,333,600 |
| 2025-02-07 | 174.29 | 175.05 | 169.16 | 170.27 | 160.14 | 4,117,000 |
| 2025-02-06 | 176.55 | 177.78 | 172.21 | 174.55 | 164.16 | 3,302,200 |
| 2025-02-05 | 171.52 | 175.06 | 169.00 | 174.85 | 164.45 | 3,228,300 |
| 2025-02-04 | 173.79 | 175.67 | 169.36 | 170.83 | 160.67 | 3,848,900 |
| 2025-02-03 | 172.43 | 175.48 | 170.25 | 173.54 | 163.21 | 2,941,700 |
| 2025-01-31 | 180.77 | 181.50 | 176.60 | 177.11 | 166.57 | 3,007,000 |
| 2025-01-30 | 188.00 | 188.85 | 176.11 | 177.78 | 167.20 | 5,636,400 |
| 2025-01-29 | 185.00 | 187.76 | 184.50 | 185.38 | 174.35 | 3,086,200 |
| 2025-01-28 | 181.83 | 186.51 | 180.48 | 185.59 | 174.55 | 2,514,200 |
| 2025-01-27 | 181.80 | 182.92 | 179.30 | 182.52 | 171.66 | 4,110,700 |
| 2025-01-24 | 184.89 | 187.95 | 184.89 | 186.74 | 175.63 | 2,326,000 |
| 2025-01-23 | 182.53 | 185.64 | 182.47 | 185.52 | 174.48 | 2,146,800 |
| 2025-01-22 | 181.67 | 183.44 | 179.42 | 182.77 | 171.90 | 3,042,600 |
| 2025-01-21 | 181.85 | 182.87 | 180.79 | 181.52 | 170.72 | 3,220,900 |
| 2025-01-17 | 178.07 | 180.10 | 177.68 | 179.95 | 169.24 | 3,442,200 |
| 2025-01-16 | 175.39 | 177.43 | 174.57 | 176.72 | 166.21 | 3,061,700 |
| 2025-01-15 | 176.73 | 177.47 | 174.37 | 175.14 | 164.72 | 3,437,900 |
| 2025-01-14 | 166.87 | 170.75 | 166.16 | 169.32 | 159.25 | 2,686,900 |
| 2025-01-13 | 162.15 | 166.00 | 160.73 | 165.77 | 155.91 | 3,274,800 |
| 2025-01-10 | 171.67 | 171.67 | 164.76 | 164.85 | 155.04 | 5,077,900 |
| 2025-01-08 | 170.90 | 174.20 | 170.00 | 173.97 | 163.62 | 2,237,200 |
| 2025-01-07 | 175.00 | 176.02 | 168.47 | 171.34 | 161.15 | 2,729,100 |
| 2025-01-06 | 177.99 | 178.55 | 174.54 | 174.79 | 164.39 | 2,203,100 |
| 2025-01-03 | 175.00 | 176.14 | 173.44 | 175.91 | 165.44 | 1,600,600 |
| 2025-01-02 | 173.12 | 174.96 | 171.02 | 173.75 | 163.41 | 2,393,000 |
| 2024-12-31 | 173.13 | 173.59 | 171.44 | 172.42 | 162.16 | 2,181,300 |
| 2024-12-30 | 171.91 | 172.94 | 169.20 | 172.05 | 161.81 | 1,899,100 |
| 2024-12-27 | 174.67 | 176.28 | 172.67 | 174.01 | 163.66 | 3,124,200 |
| 2024-12-26 | 174.25 | 177.13 | 174.25 | 176.46 | 165.96 | 1,438,500 |
| 2024-12-24 | 173.35 | 176.48 | 172.19 | 175.69 | 165.24 | 1,584,700 |
| 2024-12-23 | 170.18 | 172.78 | 169.14 | 172.19 | 161.94 | 3,299,000 |
| 2024-12-20 | 167.16 | 173.27 | 166.05 | 170.84 | 160.67 | 10,917,100 |
| 2024-12-19 | 174.25 | 174.59 | 168.50 | 168.91 | 158.86 | 7,802,700 |
| 2024-12-18 | 182.91 | 184.00 | 171.65 | 171.70 | 161.48 | 5,063,000 |
| 2024-12-17 | 187.14 | 187.51 | 182.95 | 183.11 | 172.21 | 4,278,200 |
| 2024-12-16 | 189.21 | 189.67 | 187.81 | 188.46 | 177.25 | 2,945,500 |
| 2024-12-13 | 190.49 | 192.17 | 188.23 | 188.42 | 177.21 | 3,658,100 |
| 2024-12-12 | 191.00 | 191.37 | 187.74 | 190.30 | 178.98 | 2,829,500 |
| 2024-12-11 | 191.85 | 194.00 | 191.04 | 192.41 | 180.96 | 3,556,200 |
| 2024-12-10 | 185.55 | 191.61 | 184.98 | 189.57 | 178.29 | 3,786,600 |
| 2024-12-09 | 189.78 | 191.49 | 184.34 | 185.35 | 174.32 | 3,376,600 |
| 2024-12-06 | 187.53 | 188.95 | 186.65 | 187.00 | 175.87 | 2,361,100 |
| 2024-12-05 | 186.00 | 189.21 | 185.77 | 187.20 | 176.06 | 2,264,000 |
| 2024-12-04 | 186.01 | 186.97 | 184.69 | 185.50 | 174.46 | 2,658,200 |
| 2024-12-03 | 187.32 | 188.58 | 185.20 | 186.17 | 175.09 | 2,643,800 |
| 2024-12-02 | 191.72 | 192.51 | 186.81 | 187.05 | 175.92 | 2,712,700 |
| 2024-11-29 | 191.49 | 191.95 | 190.40 | 191.09 | 179.72 | 1,460,400 |
| 2024-11-27 | 192.99 | 194.23 | 188.52 | 189.02 | 177.77 | 2,361,300 |
| 2024-11-26 | 192.98 | 193.05 | 190.72 | 191.66 | 180.26 | 3,205,500 |
| 2024-11-25 | 200.00 | 200.96 | 193.05 | 193.12 | 181.63 | 6,691,800 |
| 2024-11-22 | 194.58 | 199.95 | 193.31 | 199.05 | 187.21 | 4,504,300 |
| 2024-11-21 | 186.50 | 194.64 | 185.00 | 194.01 | 182.47 | 4,400,600 |
| 2024-11-20 | 185.00 | 187.12 | 182.92 | 185.03 | 174.02 | 2,828,700 |
| 2024-11-19 | 181.00 | 186.32 | 180.85 | 184.91 | 173.91 | 2,625,500 |
| 2024-11-18 | 180.74 | 183.08 | 179.46 | 183.01 | 172.12 | 2,083,100 |
| 2024-11-15 | 180.14 | 183.01 | 179.77 | 181.41 | 170.62 | 2,893,600 |
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.