Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 180.14 | 183.01 | 179.77 | 181.41 | 170.62 | 2,893,600 |
| 2024-11-14 | 182.09 | 184.34 | 180.67 | 181.21 | 170.43 | 2,417,200 |
| 2024-11-13 | 181.27 | 183.00 | 180.40 | 181.56 | 170.76 | 2,728,000 |
| 2024-11-12 | 182.16 | 182.64 | 178.02 | 180.66 | 169.91 | 2,939,600 |
| 2024-11-11 | 179.50 | 183.96 | 179.03 | 183.16 | 172.26 | 2,998,400 |
| 2024-11-08 | 176.13 | 178.63 | 175.80 | 177.46 | 166.90 | 2,768,300 |
| 2024-11-07 | 176.09 | 176.99 | 173.99 | 176.30 | 165.81 | 2,865,900 |
| 2024-11-06 | 175.05 | 178.30 | 172.58 | 176.38 | 165.89 | 6,852,200 |
| 2024-11-05 | 166.73 | 169.64 | 166.16 | 169.62 | 159.53 | 2,609,600 |
| 2024-11-04 | 167.90 | 169.00 | 166.62 | 167.04 | 157.10 | 2,383,500 |
| 2024-11-01 | 168.78 | 171.56 | 167.81 | 168.14 | 158.14 | 3,453,200 |
| 2024-10-31 | 170.49 | 171.26 | 167.59 | 167.75 | 157.77 | 3,473,000 |
| 2024-10-30 | 169.84 | 173.26 | 169.69 | 171.54 | 161.33 | 2,500,700 |
| 2024-10-29 | 168.91 | 169.93 | 168.15 | 169.81 | 159.71 | 2,313,600 |
| 2024-10-28 | 168.71 | 170.66 | 167.97 | 169.97 | 159.86 | 2,141,300 |
| 2024-10-25 | 170.54 | 171.17 | 167.08 | 167.50 | 156.72 | 2,831,000 |
| 2024-10-24 | 170.54 | 171.99 | 167.96 | 169.66 | 158.75 | 3,531,200 |
| 2024-10-23 | 168.37 | 170.45 | 165.04 | 166.92 | 156.18 | 3,167,400 |
| 2024-10-22 | 170.49 | 170.91 | 166.91 | 168.50 | 157.66 | 2,926,500 |
| 2024-10-21 | 171.50 | 174.16 | 170.40 | 170.77 | 159.78 | 3,386,700 |
| 2024-10-18 | 171.59 | 175.94 | 170.06 | 172.36 | 161.27 | 5,749,100 |
| 2024-10-17 | 164.35 | 172.25 | 164.29 | 169.73 | 158.81 | 9,088,800 |
| 2024-10-16 | 157.38 | 160.39 | 157.06 | 159.71 | 149.44 | 3,962,000 |
| 2024-10-15 | 156.55 | 157.55 | 155.11 | 156.32 | 146.26 | 2,615,800 |
| 2024-10-14 | 153.95 | 155.81 | 153.56 | 155.49 | 145.49 | 2,576,800 |
| 2024-10-11 | 150.02 | 153.45 | 149.78 | 153.04 | 143.20 | 2,205,400 |
| 2024-10-10 | 147.95 | 150.21 | 147.24 | 149.03 | 139.44 | 2,460,700 |
| 2024-10-09 | 148.00 | 149.50 | 146.97 | 148.42 | 138.87 | 2,847,300 |
| 2024-10-08 | 150.04 | 150.43 | 148.40 | 149.44 | 139.83 | 1,578,000 |
| 2024-10-07 | 151.17 | 151.83 | 148.30 | 149.07 | 139.48 | 2,101,100 |
| 2024-10-04 | 153.05 | 153.55 | 150.19 | 151.92 | 142.15 | 2,073,700 |
| 2024-10-03 | 151.73 | 152.54 | 149.79 | 151.20 | 141.47 | 2,109,500 |
| 2024-10-02 | 150.82 | 153.40 | 150.82 | 152.21 | 142.42 | 1,862,800 |
| 2024-10-01 | 153.11 | 153.11 | 149.88 | 151.85 | 142.08 | 2,949,700 |
| 2024-09-30 | 153.92 | 154.43 | 151.20 | 153.13 | 143.28 | 3,110,200 |
| 2024-09-27 | 154.24 | 155.86 | 153.64 | 154.94 | 144.97 | 2,170,600 |
| 2024-09-26 | 154.60 | 155.03 | 152.21 | 153.47 | 143.60 | 3,155,400 |
| 2024-09-25 | 156.90 | 157.91 | 152.22 | 152.77 | 142.94 | 3,918,400 |
| 2024-09-24 | 157.25 | 158.16 | 156.18 | 157.55 | 147.41 | 2,227,500 |
| 2024-09-23 | 158.92 | 160.21 | 156.50 | 157.21 | 147.10 | 3,485,300 |
| 2024-09-20 | 159.84 | 161.25 | 157.83 | 158.12 | 147.95 | 5,540,500 |
| 2024-09-19 | 159.80 | 160.24 | 155.92 | 159.66 | 149.39 | 4,707,700 |
| 2024-09-18 | 155.30 | 157.76 | 152.69 | 154.93 | 144.96 | 3,921,300 |
| 2024-09-17 | 155.35 | 156.46 | 153.73 | 155.05 | 145.08 | 3,923,400 |
| 2024-09-16 | 151.56 | 155.18 | 150.86 | 154.56 | 144.62 | 4,426,400 |
| 2024-09-13 | 148.00 | 151.87 | 147.75 | 151.19 | 141.46 | 4,681,200 |
| 2024-09-12 | 144.05 | 146.98 | 142.71 | 146.50 | 137.08 | 3,540,500 |
| 2024-09-11 | 141.89 | 143.43 | 138.24 | 143.27 | 134.05 | 3,148,600 |
| 2024-09-10 | 140.29 | 142.50 | 138.17 | 142.21 | 133.06 | 2,684,700 |
| 2024-09-09 | 138.73 | 140.78 | 138.46 | 139.77 | 130.78 | 2,133,700 |
| 2024-09-06 | 138.61 | 140.10 | 135.63 | 137.12 | 128.30 | 2,577,900 |
| 2024-09-05 | 138.67 | 140.89 | 137.73 | 138.27 | 129.38 | 2,234,600 |
| 2024-09-04 | 137.65 | 138.97 | 136.59 | 137.85 | 128.98 | 1,703,600 |
| 2024-09-03 | 141.43 | 141.95 | 136.98 | 138.14 | 129.25 | 2,339,700 |
| 2024-08-30 | 141.34 | 142.69 | 138.62 | 142.36 | 133.20 | 3,421,600 |
| 2024-08-29 | 140.53 | 141.54 | 139.72 | 140.58 | 131.54 | 2,744,900 |
| 2024-08-28 | 140.79 | 142.06 | 139.27 | 140.08 | 131.07 | 2,548,600 |
| 2024-08-27 | 140.67 | 142.33 | 140.57 | 141.25 | 132.16 | 3,870,800 |
| 2024-08-26 | 140.35 | 142.25 | 139.82 | 141.96 | 132.83 | 3,795,200 |
| 2024-08-23 | 135.92 | 140.69 | 135.72 | 139.28 | 130.32 | 4,886,900 |
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.