Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	159.84	161.25	157.83	158.12	5,540,468	-1.54(-0.96%)
Sep 19, 2024	159.80	160.24	155.92	159.66	4,707,183	+4.73(+3.05%)
Sep 18, 2024	155.30	157.76	152.69	154.93	3,922,563	-0.12(-0.08%)
Sep 17, 2024	155.35	156.46	153.73	155.05	3,922,516	+0.49(+0.32%)
Sep 16, 2024	151.56	155.18	150.86	154.56	4,426,254	+3.37(+2.23%)
Sep 13, 2024	148.00	151.87	147.75	151.19	4,681,226	+4.69(+3.20%)
Sep 12, 2024	144.05	146.98	142.71	146.50	3,541,902	+3.23(+2.25%)
Sep 11, 2024	141.89	143.43	138.24	143.27	3,145,111	+1.06(+0.75%)
Sep 10, 2024	140.29	142.50	138.17	142.21	2,684,672	+2.44(+1.75%)
Sep 09, 2024	138.73	140.78	138.46	139.77	2,133,664	+2.65(+1.93%)
Sep 06, 2024	138.61	140.10	135.63	137.12	2,577,891	-1.15(-0.83%)
Sep 05, 2024	138.67	140.89	137.73	138.27	2,234,603	+0.42(+0.30%)
Sep 04, 2024	137.65	138.97	136.59	137.85	1,703,738	-0.29(-0.21%)
Sep 03, 2024	141.43	141.95	136.98	138.14	2,339,746	-4.22(-2.96%)
Aug 30, 2024	141.34	142.69	138.62	142.36	3,421,588	+1.78(+1.27%)
Aug 29, 2024	140.53	141.54	139.72	140.58	2,744,865	+0.50(+0.36%)
Aug 28, 2024	140.79	142.06	139.27	140.08	2,548,579	-1.17(-0.83%)
Aug 27, 2024	140.67	142.33	140.57	141.25	3,870,789	-0.71(-0.50%)
Aug 26, 2024	140.35	142.25	139.82	141.96	3,795,259	+2.68(+1.92%)
Aug 23, 2024	135.92	140.69	135.72	139.28	4,886,917	+4.49(+3.33%)
Aug 22, 2024	134.74	135.50	133.52	134.79	1,795,531	+0.04(+0.03%)
Aug 21, 2024	133.27	135.00	131.73	134.75	1,945,327	+1.77(+1.33%)
Aug 20, 2024	134.85	135.30	132.71	132.98	1,811,419	-1.67(-1.24%)
Aug 19, 2024	134.00	135.00	133.51	134.65	2,145,272	+0.37(+0.28%)
Aug 16, 2024	136.23	137.00	133.24	134.28	3,727,432	-1.99(-1.46%)
Aug 15, 2024	137.86	138.25	135.55	136.27	3,508,925	+0.11(+0.08%)
Aug 14, 2024	133.68	136.50	133.37	136.16	2,970,228	+2.81(+2.11%)
Aug 13, 2024	130.68	133.70	130.11	133.35	3,219,306	+4.07(+3.15%)
Aug 12, 2024	131.03	132.24	128.18	129.28	3,100,458	-1.65(-1.26%)
Aug 09, 2024	130.56	131.87	129.10	130.93	1,416,063	+0.28(+0.21%)
Aug 08, 2024	129.19	131.18	127.96	130.65	1,975,086	+3.06(+2.40%)
Aug 07, 2024	133.62	133.84	127.34	127.59	2,970,520	-2.72(-2.09%)
Aug 06, 2024	129.89	132.82	128.82	130.31	3,288,601	+0.80(+0.62%)
Aug 05, 2024	126.85	132.19	124.45	129.51	6,372,093	-3.54(-2.66%)
Aug 02, 2024	134.32	135.20	131.08	133.05	4,700,609	-3.98(-2.90%)
Aug 01, 2024	141.92	142.23	135.64	137.03	4,046,179	-5.12(-3.60%)
Jul 31, 2024	142.76	144.36	140.93	142.15	3,651,898	+0.81(+0.57%)
Jul 30, 2024	141.73	142.86	139.91	141.34	2,831,393	+0.36(+0.26%)
Jul 29, 2024	141.00	141.57	139.46	140.98	2,325,842	-0.20(-0.14%)
Jul 26, 2024	141.58	142.07	139.40	141.18	3,281,841	+1.97(+1.41%)
Jul 25, 2024	136.91	142.23	135.36	139.21	4,458,156	+2.38(+1.74%)
Jul 24, 2024	141.68	142.27	136.69	136.84	4,524,571	-5.96(-4.17%)
Jul 23, 2024	141.23	144.32	141.22	142.79	4,666,479	+2.43(+1.73%)
Jul 22, 2024	139.19	141.01	137.93	140.37	4,027,384	+2.58(+1.87%)
Jul 19, 2024	137.49	141.22	135.89	137.79	7,396,290	+2.17(+1.60%)
Jul 18, 2024	131.49	139.62	131.06	135.62	7,429,377	+1.55(+1.16%)
Jul 17, 2024	134.69	136.07	132.85	134.07	5,884,576	-2.15(-1.58%)
Jul 16, 2024	132.68	136.57	132.34	136.22	6,387,705	+4.61(+3.51%)
Jul 15, 2024	129.00	132.40	128.79	131.61	4,531,120	+3.03(+2.36%)
Jul 12, 2024	126.31	129.11	126.15	128.57	3,410,591	+2.69(+2.14%)
Jul 11, 2024	125.77	127.19	124.80	125.88	3,425,826	+2.34(+1.89%)
Jul 10, 2024	121.09	123.65	120.61	123.54	1,987,843	+2.96(+2.46%)
Jul 09, 2024	119.84	121.54	119.06	120.58	2,509,930	+0.51(+0.42%)
Jul 08, 2024	121.58	122.20	119.80	120.07	2,283,770	-1.94(-1.59%)
Jul 05, 2024	122.77	122.77	121.05	122.01	1,968,977	-0.68(-0.55%)
Jul 03, 2024	122.50	123.28	121.52	122.69	2,114,731	+0.19(+0.15%)
Jul 02, 2024	121.09	122.81	120.82	122.50	2,306,215	+0.97(+0.80%)
Jul 01, 2024	123.67	124.86	120.71	121.52	3,589,379	-1.56(-1.27%)
Jun 28, 2024	123.68	125.82	122.70	123.08	4,082,466	-0.32(-0.26%)
Jun 27, 2024	122.79	123.67	122.16	123.40	2,096,201	-0.04(-0.03%)
Jun 26, 2024	122.91	124.42	122.49	123.44	2,133,296	-0.26(-0.21%)
Jun 25, 2024	123.47	124.08	122.72	123.70	1,871,025	-0.84(-0.67%)
Jun 24, 2024	123.45	125.72	123.30	124.54	2,302,645	+1.13(+0.92%)
Jun 21, 2024	124.03	124.06	122.44	123.40	5,257,184	-0.56(-0.45%)
Jun 20, 2024	121.79	124.36	121.71	123.96	2,644,986	+1.77(+1.45%)
Jun 18, 2024	121.62	122.38	121.02	122.19	2,257,855	+0.73(+0.61%)
Jun 17, 2024	120.30	121.92	119.88	121.45	1,767,056	+0.91(+0.75%)
Jun 14, 2024	120.40	120.87	119.47	120.55	1,695,270	-0.95(-0.79%)
Jun 13, 2024	122.44	122.88	120.78	121.50	2,027,627	-1.21(-0.99%)
Jun 12, 2024	122.72	125.27	122.09	122.72	3,776,434	+4.39(+3.71%)
Jun 11, 2024	118.90	118.90	116.67	118.32	2,628,011	-0.69(-0.58%)
Jun 10, 2024	116.67	119.28	116.40	119.01	2,398,947	+2.07(+1.77%)
Jun 07, 2024	116.78	118.39	115.33	116.94	3,219,461	-1.54(-1.30%)
Jun 06, 2024	120.76	121.78	118.32	118.48	3,399,876	-2.53(-2.09%)
Jun 05, 2024	119.14	121.09	118.41	121.01	2,816,342	+2.62(+2.21%)
Jun 04, 2024	117.46	119.12	117.21	118.39	2,033,577	-0.13(-0.11%)
Jun 03, 2024	120.61	120.64	116.03	118.52	4,080,502	-1.28(-1.07%)
May 31, 2024	119.08	120.51	117.17	119.80	3,657,534	+1.16(+0.98%)
May 30, 2024	115.44	118.77	115.39	118.64	2,695,942	+3.18(+2.76%)
May 29, 2024	118.31	118.85	115.31	115.46	4,782,071	-5.05(-4.19%)
May 28, 2024	123.09	123.42	119.85	120.51	2,944,276	-2.42(-1.97%)
May 24, 2024	122.49	123.40	122.11	122.93	1,825,897	+0.53(+0.43%)
May 23, 2024	127.01	127.26	121.89	122.40	3,517,555	-3.55(-2.82%)
May 22, 2024	127.26	127.63	124.92	125.95	2,632,671	-1.03(-0.81%)
May 21, 2024	125.02	127.30	124.30	126.97	3,128,683	+2.03(+1.62%)
May 20, 2024	124.29	125.39	123.90	124.94	3,099,803	+0.00(+0.00%)
May 17, 2024	127.86	127.88	123.81	124.94	3,977,063	-2.20(-1.73%)
May 16, 2024	129.75	130.08	127.03	127.14	4,191,894	-3.41(-2.61%)
May 15, 2024	126.61	130.58	125.80	130.55	4,505,287	+5.31(+4.24%)
May 14, 2024	121.98	125.41	121.98	125.24	2,844,999	+3.82(+3.14%)
May 13, 2024	124.11	124.11	121.33	121.42	1,836,750	-1.90(-1.54%)
May 10, 2024	123.61	123.61	119.31	123.32	2,532,433	+1.00(+0.82%)
May 09, 2024	118.87	122.77	118.12	122.32	6,023,522	+3.21(+2.70%)
May 08, 2024	119.46	119.80	118.00	119.11	2,936,558	-1.69(-1.40%)
May 07, 2024	120.30	122.38	119.67	120.80	3,252,645	+0.29(+0.24%)
May 06, 2024	118.50	121.02	117.98	120.51	3,441,724	+3.20(+2.73%)
May 03, 2024	120.80	122.40	117.07	117.31	4,463,254	-0.99(-0.84%)
May 02, 2024	117.94	119.20	115.72	118.30	3,674,267	+1.49(+1.28%)
May 01, 2024	115.87	119.85	115.15	116.81	4,166,439	+0.88(+0.75%)
Apr 30, 2024	118.43	119.42	115.81	115.94	4,354,018	-3.99(-3.32%)
Apr 29, 2024	122.34	123.14	119.43	119.92	2,307,888	-1.86(-1.53%)
Apr 26, 2024	122.20	122.68	121.31	121.78	2,979,926	-0.04(-0.03%)
Apr 25, 2024	120.40	122.17	117.88	121.82	3,663,709	-0.41(-0.34%)
Apr 24, 2024	122.41	123.25	121.03	122.24	2,047,008	-0.52(-0.43%)
Apr 23, 2024	121.07	124.05	120.80	122.76	3,421,853	+2.19(+1.82%)
Apr 22, 2024	118.06	121.47	116.29	120.57	3,332,412	+3.64(+3.12%)
Apr 19, 2024	118.65	120.27	116.59	116.92	4,213,827	-1.90(-1.60%)
Apr 18, 2024	119.62	121.91	117.58	118.82	5,773,749	-2.84(-2.33%)
Apr 17, 2024	121.74	123.06	120.42	121.66	5,215,621	+1.29(+1.08%)
Apr 16, 2024	119.13	121.33	118.20	120.36	3,584,519	+0.70(+0.59%)
Apr 15, 2024	123.26	123.94	118.44	119.66	3,393,065	-2.27(-1.86%)
Apr 12, 2024	124.13	124.42	121.14	121.93	4,072,822	-3.36(-2.68%)
Apr 11, 2024	124.92	126.59	123.08	125.29	3,472,327	+0.78(+0.63%)
Apr 10, 2024	126.46	126.97	124.14	124.51	3,382,057	-5.85(-4.48%)
Apr 09, 2024	128.38	130.44	126.90	130.35	3,299,580	+2.65(+2.07%)
Apr 08, 2024	125.90	128.31	125.25	127.71	2,452,987	+1.72(+1.36%)
Apr 05, 2024	124.43	126.80	123.80	125.99	1,930,799	+1.55(+1.25%)
Apr 04, 2024	126.41	127.54	124.09	124.44	2,474,896	-0.55(-0.44%)
Apr 03, 2024	124.06	125.74	123.79	124.99	2,128,422	+0.26(+0.21%)
Apr 02, 2024	126.45	126.53	123.12	124.74	3,666,799	-4.66(-3.60%)
Apr 01, 2024	130.16	130.35	129.22	129.40	2,509,461	-0.34(-0.26%)
Mar 28, 2024	129.38	129.82	129.80	129.73	3,172,112	+0.47(+0.37%)
Mar 27, 2024	127.90	129.35	127.50	129.26	2,172,962	+2.97(+2.35%)
Mar 26, 2024	128.13	128.38	126.05	126.29	2,018,004	-0.95(-0.75%)
Mar 25, 2024	126.41	127.67	126.32	127.23	1,815,206	+0.97(+0.77%)
Mar 22, 2024	129.42	129.66	126.20	126.27	2,098,858	-3.75(-2.89%)
Mar 21, 2024	127.29	131.90	127.11	130.02	4,053,488	+3.85(+3.05%)
Mar 20, 2024	122.17	126.88	121.83	126.17	3,190,763	+3.73(+3.05%)
Mar 19, 2024	121.13	122.57	119.99	122.44	3,502,244	+0.54(+0.45%)
Mar 18, 2024	124.27	125.10	121.62	121.89	3,202,970	-1.52(-1.23%)
Mar 15, 2024	121.64	123.73	121.64	123.41	23,583,608	+0.17(+0.14%)
Mar 14, 2024	124.43	125.70	121.68	123.24	5,925,051	-1.28(-1.03%)
Mar 13, 2024	122.45	124.83	121.93	124.53	3,629,559	+2.39(+1.96%)
Mar 12, 2024	123.31	123.93	121.52	122.14	2,925,004	-0.88(-0.71%)
Mar 11, 2024	124.63	124.63	122.49	123.02	2,996,677	-1.40(-1.13%)
Mar 08, 2024	123.77	126.13	123.77	124.42	3,191,226	+1.18(+0.95%)
Mar 07, 2024	123.44	123.95	121.76	123.24	2,950,603	+1.48(+1.22%)
Mar 06, 2024	125.07	125.86	120.67	121.76	3,397,411	-1.50(-1.22%)
Mar 05, 2024	124.70	125.12	122.57	123.26	3,904,623	-1.76(-1.41%)
Mar 04, 2024	124.11	126.22	122.52	125.02	5,932,297	-1.47(-1.16%)
Mar 01, 2024	126.23	127.63	124.89	126.49	3,719,947	+0.27(+0.21%)
Feb 29, 2024	126.02	126.77	124.64	126.23	3,909,092	+1.48(+1.19%)
Feb 28, 2024	124.60	125.68	124.05	124.75	2,011,706	-0.42(-0.34%)
Feb 27, 2024	124.55	125.34	123.94	125.17	3,005,848	+1.45(+1.17%)
Feb 26, 2024	123.56	124.85	123.28	123.72	2,656,706	+0.17(+0.14%)
Feb 23, 2024	126.36	126.77	123.19	123.55	3,423,100	-2.15(-1.71%)
Feb 22, 2024	126.71	127.98	125.17	125.70	3,202,413	+1.09(+0.87%)
Feb 21, 2024	124.34	124.80	123.54	124.62	2,484,258	-0.14(-0.11%)
Feb 20, 2024	125.14	125.53	124.03	124.75	3,019,966	-1.54(-1.22%)
Feb 16, 2024	127.28	128.14	126.19	126.30	3,623,531	-2.33(-1.81%)
Feb 15, 2024	127.86	129.10	127.31	128.63	3,586,704	+2.27(+1.80%)
Feb 14, 2024	125.04	126.70	124.39	126.36	3,343,824	+2.96(+2.40%)
Feb 13, 2024	124.62	124.62	120.50	123.39	6,531,954	-5.07(-3.94%)
Feb 12, 2024	125.73	129.65	125.52	128.46	4,039,170	+2.37(+1.88%)
Feb 09, 2024	126.50	127.05	124.42	126.09	3,221,760	-0.16(-0.13%)
Feb 08, 2024	124.18	126.94	123.44	126.25	3,478,807	+1.73(+1.39%)
Feb 07, 2024	122.92	125.00	122.33	124.52	2,804,248	+2.50(+2.05%)
Feb 06, 2024	120.12	122.12	119.59	122.02	3,105,193	+2.28(+1.90%)
Feb 05, 2024	121.47	121.70	118.44	119.74	3,662,620	-3.07(-2.50%)
Feb 02, 2024	120.75	123.37	119.06	122.81	3,362,345	+0.99(+0.81%)
Feb 01, 2024	122.54	123.29	118.83	121.82	5,293,757	-0.15(-0.12%)
Jan 31, 2024	123.44	124.75	121.85	121.97	3,218,789	-2.70(-2.16%)
Jan 30, 2024	124.93	125.68	123.50	124.67	2,545,899	-0.62(-0.49%)
Jan 29, 2024	122.28	125.34	122.09	125.28	4,385,659	+3.19(+2.62%)
Jan 26, 2024	121.38	123.04	120.79	122.09	3,791,323	+1.06(+0.87%)
Jan 25, 2024	122.60	122.71	117.52	121.03	6,189,955	+2.80(+2.37%)
Jan 24, 2024	118.50	118.68	116.80	118.23	3,824,562	+1.62(+1.39%)
Jan 23, 2024	118.68	119.20	115.99	116.61	2,696,345	-1.95(-1.65%)
Jan 22, 2024	117.22	119.78	117.22	118.56	3,033,611	+1.85(+1.59%)
Jan 19, 2024	115.08	116.87	114.01	116.71	4,162,456	+1.95(+1.70%)
Jan 18, 2024	115.46	115.85	113.33	114.76	2,381,747	+0.11(+0.09%)
Jan 17, 2024	113.59	114.83	112.59	114.65	3,353,347	-1.25(-1.07%)
Jan 16, 2024	116.00	116.42	114.29	115.89	3,084,966	-1.07(-0.91%)
Jan 12, 2024	118.08	118.88	116.11	116.96	2,086,422	-0.57(-0.48%)
Jan 11, 2024	118.37	119.06	116.21	117.53	3,953,888	-1.58(-1.32%)
Jan 10, 2024	118.42	119.62	117.66	119.11	4,131,673	+0.52(+0.44%)
Jan 09, 2024	118.14	119.28	117.24	118.59	6,007,887	-1.31(-1.10%)
Jan 08, 2024	120.14	120.48	118.80	119.90	4,360,090	+0.13(+0.11%)
Jan 05, 2024	119.08	121.42	118.57	119.77	2,803,534	-0.68(-0.56%)
Jan 04, 2024	119.81	121.72	119.17	120.45	3,281,147	+0.54(+0.45%)
Jan 03, 2024	122.56	122.95	119.16	119.91	5,500,375	-5.80(-4.62%)
Jan 02, 2024	126.62	127.16	124.24	125.71	4,624,722	-2.60(-2.02%)
Dec 29, 2023	130.22	130.58	127.68	128.31	2,090,886	-2.17(-1.66%)
Dec 28, 2023	129.86	130.87	129.41	130.48	2,130,373	+0.51(+0.39%)
Dec 27, 2023	128.46	130.77	127.98	129.97	3,633,644	+1.22(+0.94%)
Dec 26, 2023	128.06	129.38	127.74	128.75	2,534,871	+0.67(+0.52%)
Dec 22, 2023	127.15	129.45	126.66	128.09	3,410,654	+1.52(+1.20%)
Dec 21, 2023	124.86	126.64	124.22	126.57	3,888,572	+2.98(+2.41%)
Dec 20, 2023	125.28	126.96	123.44	123.59	5,740,221	-2.15(-1.71%)
Dec 19, 2023	123.06	126.73	122.55	125.73	5,127,206	+2.28(+1.85%)
Dec 18, 2023	126.92	127.15	123.38	123.45	4,696,725	-3.34(-2.64%)
Dec 15, 2023	125.14	127.81	124.51	126.79	8,164,857	+0.88(+0.70%)
Dec 14, 2023	118.59	126.10	118.27	125.91	7,841,619	+8.55(+7.28%)
Dec 13, 2023	110.94	117.60	110.20	117.36	5,076,638	+6.41(+5.78%)
Dec 12, 2023	110.86	110.98	109.86	110.95	2,440,884	+0.22(+0.19%)
Dec 11, 2023	110.41	111.01	110.09	110.74	3,639,312	+0.41(+0.37%)
Dec 08, 2023	110.99	112.34	109.47	110.33	3,506,204	-1.27(-1.13%)
Dec 07, 2023	110.29	112.20	109.88	111.59	2,801,997	+1.72(+1.56%)
Dec 06, 2023	113.69	114.95	108.84	109.88	6,304,975	-3.11(-2.75%)
Dec 05, 2023	112.83	113.71	112.29	112.98	2,766,776	-0.25(-0.23%)
Dec 04, 2023	110.50	113.46	110.32	113.24	4,983,888	+1.23(+1.10%)
Dec 01, 2023	110.26	112.15	109.96	112.00	4,024,039	+1.87(+1.70%)
Nov 30, 2023	109.04	110.28	108.56	110.13	4,334,975	+0.98(+0.90%)
Nov 29, 2023	106.73	110.42	106.44	109.15	4,545,360	+3.66(+3.47%)
Nov 28, 2023	104.62	105.77	103.89	105.49	2,341,793	+0.87(+0.83%)
Nov 27, 2023	104.41	104.97	103.41	104.62	2,471,339	-0.25(-0.23%)
Nov 24, 2023	104.57	104.92	103.93	104.87	995,012	+0.22(+0.21%)
Nov 22, 2023	104.81	105.31	103.93	104.65	1,945,075	+0.98(+0.95%)
Nov 21, 2023	103.89	104.69	103.37	103.67	2,253,347	-0.66(-0.63%)
Nov 20, 2023	102.58	104.70	102.31	104.33	2,837,387	+1.46(+1.42%)
Nov 17, 2023	102.09	103.30	101.02	102.87	2,965,925	+1.23(+1.22%)
Nov 16, 2023	101.96	102.45	100.74	101.63	2,774,539	-0.57(-0.56%)
Nov 15, 2023	100.55	102.54	100.55	102.20	3,137,867	+1.66(+1.65%)
Nov 14, 2023	98.78	101.98	98.77	100.55	4,367,388	+4.76(+4.97%)
Nov 13, 2023	95.82	96.31	95.00	95.78	2,777,864	-0.89(-0.92%)
Nov 10, 2023	95.93	96.74	94.23	96.67	2,457,545	+1.75(+1.85%)
Nov 09, 2023	97.85	98.01	94.28	94.92	3,056,441	-2.26(-2.33%)
Nov 08, 2023	96.86	97.67	96.43	97.18	2,106,144	+0.23(+0.23%)
Nov 07, 2023	96.52	98.86	96.29	96.96	3,067,762	+0.59(+0.61%)
Nov 06, 2023	98.40	99.09	95.52	96.37	3,214,759	-2.52(-2.55%)
Nov 03, 2023	97.60	99.53	97.48	98.89	4,666,320	+2.65(+2.75%)
Nov 02, 2023	95.29	96.45	94.75	96.24	4,263,362	+3.38(+3.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Blackstone Inc (NY: BX )

Historical Prices

Sections

Services

Follow Us