NYSE - Delayed Quote • USD
Blackstone Inc. (BX)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 123.95 | 124.81 | 122.56 | 123.78 | 123.78 | 2,021,500 |
Apr 23, 2024 | 122.60 | 125.62 | 122.32 | 124.31 | 124.31 | 3,379,200 |
Apr 22, 2024 | 119.55 | 123.00 | 117.76 | 122.09 | 122.09 | 3,290,800 |
Apr 19, 2024 | 120.15 | 121.79 | 118.06 | 118.40 | 118.40 | 3,988,500 |
Apr 18, 2024 | 121.13 | 123.45 | 119.06 | 120.32 | 120.32 | 5,701,700 |
Apr 17, 2024 | 123.28 | 124.61 | 121.94 | 123.19 | 123.19 | 5,150,900 |
Apr 16, 2024 | 120.63 | 122.86 | 119.69 | 121.88 | 121.88 | 3,540,100 |
Apr 15, 2024 | 124.82 | 125.50 | 119.94 | 121.17 | 121.17 | 3,350,700 |
Apr 12, 2024 | 125.70 | 125.99 | 122.67 | 123.47 | 123.47 | 4,002,800 |
Apr 11, 2024 | 126.50 | 128.19 | 124.63 | 126.87 | 126.87 | 3,429,000 |
Apr 10, 2024 | 128.06 | 128.57 | 125.71 | 126.08 | 126.08 | 3,339,700 |
Apr 9, 2024 | 130.00 | 132.09 | 128.50 | 132.00 | 132.00 | 3,258,400 |
Apr 8, 2024 | 127.49 | 129.93 | 126.83 | 129.32 | 129.32 | 2,422,400 |
Apr 5, 2024 | 126.00 | 128.40 | 125.36 | 127.58 | 127.58 | 1,906,700 |
Apr 4, 2024 | 128.00 | 129.15 | 125.66 | 126.01 | 126.01 | 2,445,100 |
Apr 3, 2024 | 125.63 | 127.33 | 125.36 | 126.57 | 126.57 | 2,101,700 |
Apr 2, 2024 | 128.05 | 128.13 | 124.67 | 126.31 | 126.31 | 3,620,900 |
Apr 1, 2024 | 131.80 | 132.00 | 130.85 | 131.03 | 131.03 | 2,478,100 |
Mar 28, 2024 | 131.01 | 131.75 | 130.42 | 131.37 | 131.37 | 3,132,500 |
Mar 27, 2024 | 129.51 | 130.98 | 128.92 | 130.89 | 130.89 | 2,146,400 |
Mar 26, 2024 | 129.75 | 130.00 | 127.64 | 127.88 | 127.88 | 1,993,000 |
Mar 25, 2024 | 128.00 | 129.29 | 127.91 | 128.84 | 128.84 | 1,792,600 |
Mar 22, 2024 | 131.05 | 131.30 | 127.79 | 127.86 | 127.86 | 2,072,600 |
Mar 21, 2024 | 128.90 | 133.56 | 128.71 | 131.66 | 131.66 | 4,003,400 |
Mar 20, 2024 | 123.71 | 128.48 | 123.37 | 127.76 | 127.76 | 3,151,200 |
Mar 19, 2024 | 122.66 | 124.12 | 121.50 | 123.98 | 123.98 | 3,459,200 |
Mar 18, 2024 | 125.84 | 126.68 | 123.16 | 123.43 | 123.43 | 3,163,200 |
Mar 15, 2024 | 123.17 | 125.29 | 123.17 | 124.97 | 124.97 | 22,840,100 |
Mar 14, 2024 | 126.00 | 127.29 | 123.22 | 124.80 | 124.80 | 5,851,200 |
Mar 13, 2024 | 124.00 | 126.41 | 123.47 | 126.10 | 126.10 | 3,584,200 |
Mar 12, 2024 | 124.87 | 125.49 | 123.05 | 123.68 | 123.68 | 2,888,500 |
Mar 11, 2024 | 126.20 | 126.20 | 124.04 | 124.57 | 124.57 | 2,958,900 |
Mar 8, 2024 | 125.33 | 127.73 | 125.33 | 125.99 | 125.99 | 3,150,700 |
Mar 7, 2024 | 125.00 | 125.51 | 123.30 | 124.80 | 124.80 | 2,913,800 |
Mar 6, 2024 | 126.65 | 127.45 | 122.19 | 123.30 | 123.30 | 3,355,600 |
Mar 5, 2024 | 126.27 | 126.70 | 124.12 | 124.82 | 124.82 | 3,856,300 |
Mar 4, 2024 | 125.68 | 127.81 | 124.07 | 126.60 | 126.60 | 5,822,500 |
Mar 1, 2024 | 127.82 | 129.24 | 126.47 | 128.09 | 128.09 | 3,673,400 |
Feb 29, 2024 | 127.61 | 128.37 | 126.21 | 127.82 | 127.82 | 3,861,500 |
Feb 28, 2024 | 126.17 | 127.27 | 125.62 | 126.32 | 126.32 | 1,986,600 |
Feb 27, 2024 | 126.12 | 126.92 | 125.50 | 126.75 | 126.75 | 2,968,400 |
Feb 26, 2024 | 125.12 | 126.43 | 124.84 | 125.28 | 125.28 | 2,623,800 |
Feb 23, 2024 | 127.96 | 128.37 | 124.75 | 125.11 | 125.11 | 3,380,400 |
Feb 22, 2024 | 128.31 | 129.60 | 126.75 | 127.29 | 127.29 | 3,162,400 |
Feb 21, 2024 | 125.91 | 126.37 | 125.10 | 126.19 | 126.19 | 2,454,600 |
Feb 20, 2024 | 126.72 | 127.11 | 125.60 | 126.33 | 126.33 | 2,982,300 |
Feb 16, 2024 | 128.89 | 129.76 | 127.78 | 127.89 | 127.89 | 3,578,300 |
Feb 15, 2024 | 129.47 | 130.73 | 128.92 | 130.25 | 130.25 | 3,542,400 |
Feb 14, 2024 | 126.62 | 128.30 | 125.96 | 127.95 | 127.95 | 3,302,800 |
Feb 13, 2024 | 126.19 | 126.34 | 122.02 | 124.95 | 124.95 | 6,448,100 |
Feb 12, 2024 | 127.32 | 131.29 | 127.10 | 130.08 | 130.08 | 3,981,900 |
Feb 9, 2024 | 128.10 | 128.65 | 125.99 | 127.68 | 127.68 | 3,181,400 |
Feb 8, 2024 | 125.75 | 128.54 | 125.00 | 127.84 | 127.84 | 3,436,000 |
Feb 7, 2024 | 124.47 | 126.58 | 123.87 | 126.09 | 126.09 | 2,731,300 |
Feb 6, 2024 | 121.64 | 123.66 | 121.10 | 123.56 | 123.56 | 3,066,100 |
Feb 5, 2024 | 123.00 | 123.24 | 119.93 | 121.25 | 121.25 | 3,604,900 |
Feb 2, 2024 | 0.94 Dividend | |||||
Feb 2, 2024 | 122.27 | 124.93 | 120.56 | 124.36 | 124.36 | 3,320,400 |
Feb 1, 2024 | 125.03 | 125.80 | 121.25 | 124.30 | 123.36 | 5,190,200 |
Jan 31, 2024 | 125.95 | 127.29 | 124.33 | 124.45 | 123.51 | 3,154,600 |
Jan 30, 2024 | 127.47 | 128.24 | 126.01 | 127.20 | 126.24 | 2,495,700 |
Jan 29, 2024 | 124.77 | 127.89 | 124.57 | 127.83 | 126.86 | 4,298,900 |
Jan 26, 2024 | 123.85 | 125.54 | 123.25 | 124.57 | 123.63 | 3,715,600 |
Jan 25, 2024 | 125.09 | 125.21 | 119.91 | 123.49 | 122.56 | 6,069,800 |
Jan 24, 2024 | 120.91 | 121.09 | 119.18 | 120.63 | 119.72 | 3,753,500 |
Jan 23, 2024 | 121.09 | 121.63 | 118.35 | 118.98 | 118.08 | 2,637,400 |
Jan 22, 2024 | 119.60 | 122.22 | 119.60 | 120.97 | 120.06 | 2,973,100 |
Jan 19, 2024 | 117.42 | 119.25 | 116.33 | 119.08 | 118.18 | 4,079,300 |
Jan 18, 2024 | 117.81 | 118.21 | 115.63 | 117.09 | 116.20 | 2,334,800 |
Jan 17, 2024 | 115.90 | 117.16 | 114.88 | 116.98 | 116.10 | 3,286,500 |
Jan 16, 2024 | 118.36 | 118.79 | 116.61 | 118.25 | 117.36 | 3,007,900 |
Jan 12, 2024 | 120.48 | 121.30 | 118.48 | 119.34 | 118.44 | 2,044,800 |
Jan 11, 2024 | 120.78 | 121.48 | 118.57 | 119.92 | 119.01 | 3,875,100 |
Jan 10, 2024 | 120.83 | 122.05 | 120.05 | 121.53 | 120.61 | 4,049,300 |
Jan 9, 2024 | 120.54 | 121.71 | 119.62 | 121.00 | 120.08 | 5,883,400 |
Jan 8, 2024 | 122.58 | 122.93 | 121.22 | 122.34 | 121.41 | 4,273,200 |
Jan 5, 2024 | 121.50 | 123.88 | 120.98 | 122.21 | 121.29 | 2,747,600 |
Jan 4, 2024 | 122.25 | 124.19 | 121.60 | 122.90 | 121.97 | 3,215,700 |
Jan 3, 2024 | 125.05 | 125.45 | 121.58 | 122.35 | 121.42 | 5,391,000 |
Jan 2, 2024 | 129.20 | 129.75 | 126.77 | 128.27 | 127.30 | 4,500,900 |
Dec 29, 2023 | 132.87 | 133.24 | 130.28 | 130.92 | 129.93 | 2,049,000 |
Dec 28, 2023 | 132.50 | 133.53 | 132.04 | 133.13 | 132.12 | 2,087,900 |
Dec 27, 2023 | 131.07 | 133.43 | 130.58 | 132.61 | 131.61 | 3,561,200 |
Dec 26, 2023 | 130.67 | 132.01 | 130.34 | 131.37 | 130.38 | 2,485,000 |
Dec 22, 2023 | 129.74 | 132.08 | 129.24 | 130.69 | 129.70 | 3,342,400 |
Dec 21, 2023 | 127.40 | 129.21 | 126.75 | 129.14 | 128.16 | 3,810,900 |
Dec 20, 2023 | 127.83 | 129.54 | 125.95 | 126.10 | 125.15 | 5,627,300 |
Dec 19, 2023 | 125.56 | 129.31 | 125.04 | 128.29 | 127.32 | 5,025,500 |
Dec 18, 2023 | 129.50 | 129.74 | 125.89 | 125.96 | 125.01 | 4,605,500 |
Dec 15, 2023 | 127.69 | 130.41 | 127.04 | 129.37 | 128.39 | 7,990,000 |
Dec 14, 2023 | 121.00 | 128.66 | 120.67 | 128.47 | 127.50 | 7,687,300 |
Dec 13, 2023 | 113.20 | 119.99 | 112.44 | 119.75 | 118.84 | 4,983,600 |
Dec 12, 2023 | 113.12 | 113.24 | 112.09 | 113.21 | 112.35 | 2,392,200 |
Dec 11, 2023 | 112.65 | 113.27 | 112.33 | 112.99 | 112.14 | 3,566,800 |
Dec 8, 2023 | 113.25 | 114.63 | 111.70 | 112.57 | 111.72 | 3,436,300 |
Dec 7, 2023 | 112.53 | 114.48 | 112.11 | 113.86 | 113.00 | 2,651,700 |
Dec 6, 2023 | 116.00 | 117.29 | 111.05 | 112.11 | 111.26 | 6,180,000 |
Dec 5, 2023 | 115.12 | 116.02 | 114.57 | 115.28 | 114.41 | 2,710,100 |
Dec 4, 2023 | 112.75 | 115.77 | 112.56 | 115.54 | 114.67 | 4,724,500 |
Dec 1, 2023 | 112.50 | 114.43 | 112.20 | 114.28 | 113.42 | 3,938,200 |
Nov 30, 2023 | 111.26 | 112.52 | 110.77 | 112.37 | 111.52 | 4,248,600 |
Nov 29, 2023 | 108.90 | 112.67 | 108.60 | 111.37 | 110.53 | 4,454,000 |
Nov 28, 2023 | 106.75 | 107.92 | 106.00 | 107.64 | 106.83 | 2,295,100 |
Nov 27, 2023 | 106.53 | 107.11 | 105.51 | 106.75 | 105.94 | 2,422,100 |
Nov 24, 2023 | 106.70 | 107.05 | 106.05 | 107.00 | 106.19 | 975,200 |
Nov 22, 2023 | 106.94 | 107.45 | 106.04 | 106.78 | 105.97 | 1,906,200 |
Nov 21, 2023 | 106.00 | 106.82 | 105.47 | 105.78 | 104.98 | 2,208,400 |
Nov 20, 2023 | 104.67 | 106.83 | 104.39 | 106.45 | 105.64 | 2,780,800 |
Nov 17, 2023 | 104.17 | 105.40 | 103.07 | 104.96 | 104.17 | 2,906,800 |
Nov 16, 2023 | 104.03 | 104.53 | 102.79 | 103.70 | 102.92 | 2,719,200 |
Nov 15, 2023 | 102.59 | 104.63 | 102.59 | 104.28 | 103.49 | 3,075,300 |
Nov 14, 2023 | 100.79 | 104.05 | 100.78 | 102.59 | 101.81 | 4,280,900 |
Nov 13, 2023 | 97.77 | 98.27 | 96.93 | 97.73 | 96.99 | 2,722,500 |
Nov 10, 2023 | 97.88 | 98.71 | 96.15 | 98.64 | 97.89 | 2,407,400 |
Nov 9, 2023 | 99.84 | 100.00 | 96.20 | 96.85 | 96.12 | 2,995,500 |
Nov 8, 2023 | 98.83 | 99.66 | 98.39 | 99.16 | 98.41 | 2,064,200 |
Nov 7, 2023 | 98.48 | 100.87 | 98.25 | 98.93 | 98.18 | 3,006,600 |
Nov 6, 2023 | 100.40 | 101.11 | 97.46 | 98.33 | 97.59 | 3,150,900 |
Nov 3, 2023 | 99.59 | 101.55 | 99.47 | 100.90 | 100.14 | 4,573,300 |
Nov 2, 2023 | 97.23 | 98.41 | 96.68 | 98.20 | 97.46 | 4,178,300 |
Nov 1, 2023 | 92.72 | 94.90 | 91.76 | 94.75 | 94.03 | 3,922,800 |
Oct 31, 2023 | 92.45 | 92.63 | 91.14 | 92.35 | 91.65 | 2,809,700 |
Oct 30, 2023 | 90.62 | 92.94 | 90.44 | 92.38 | 91.68 | 4,067,900 |
Oct 27, 2023 | 0.80 Dividend | |||||
Oct 27, 2023 | 91.99 | 91.99 | 88.59 | 89.61 | 88.93 | 3,367,700 |
Oct 26, 2023 | 91.95 | 94.20 | 91.57 | 92.30 | 90.81 | 3,006,700 |
Oct 25, 2023 | 94.66 | 94.70 | 91.63 | 91.91 | 90.42 | 3,506,600 |
Oct 24, 2023 | 93.69 | 95.39 | 93.10 | 95.17 | 93.63 | 3,570,700 |
Oct 23, 2023 | 94.30 | 94.84 | 92.30 | 92.74 | 91.24 | 5,017,000 |
Oct 20, 2023 | 93.17 | 94.90 | 92.28 | 94.42 | 92.89 | 5,854,700 |
Oct 19, 2023 | 97.34 | 98.66 | 94.16 | 94.22 | 92.70 | 10,102,500 |
Oct 18, 2023 | 104.12 | 104.16 | 101.62 | 102.30 | 100.65 | 5,189,400 |
Oct 17, 2023 | 103.40 | 106.19 | 103.23 | 105.33 | 103.63 | 2,918,200 |
Oct 16, 2023 | 105.00 | 106.36 | 103.69 | 104.54 | 102.85 | 3,723,800 |
Oct 13, 2023 | 105.11 | 105.36 | 102.33 | 103.80 | 102.12 | 3,470,100 |
Oct 12, 2023 | 107.56 | 107.60 | 104.10 | 104.86 | 103.17 | 2,724,400 |
Oct 11, 2023 | 106.09 | 107.36 | 105.38 | 107.27 | 105.54 | 2,442,600 |
Oct 10, 2023 | 105.12 | 106.78 | 105.00 | 105.29 | 103.59 | 2,829,600 |
Oct 9, 2023 | 103.24 | 105.32 | 103.05 | 104.81 | 103.12 | 2,354,100 |
Oct 6, 2023 | 102.74 | 105.96 | 101.90 | 105.13 | 103.43 | 3,259,400 |
Oct 5, 2023 | 103.76 | 104.45 | 102.68 | 104.19 | 102.51 | 3,250,500 |
Oct 4, 2023 | 103.49 | 104.64 | 102.41 | 104.24 | 102.56 | 3,331,200 |
Oct 3, 2023 | 105.86 | 106.23 | 102.44 | 103.22 | 101.55 | 4,536,700 |
Oct 2, 2023 | 106.62 | 108.11 | 106.25 | 107.16 | 105.43 | 2,827,000 |
Sep 29, 2023 | 109.11 | 109.78 | 106.79 | 107.14 | 105.41 | 5,117,300 |
Sep 28, 2023 | 106.00 | 109.34 | 105.74 | 108.23 | 106.48 | 3,957,600 |
Sep 27, 2023 | 106.30 | 107.26 | 105.07 | 106.55 | 104.83 | 4,350,200 |
Sep 26, 2023 | 109.46 | 109.86 | 105.35 | 105.94 | 104.23 | 5,611,100 |
Sep 25, 2023 | 111.00 | 111.26 | 109.26 | 110.30 | 108.52 | 4,804,200 |
Sep 22, 2023 | 111.55 | 112.20 | 110.42 | 111.18 | 109.38 | 3,506,100 |
Sep 21, 2023 | 113.00 | 113.31 | 110.61 | 111.13 | 109.33 | 5,835,800 |
Sep 20, 2023 | 115.57 | 116.78 | 113.65 | 114.22 | 112.37 | 5,846,500 |
Sep 19, 2023 | 114.12 | 115.52 | 113.58 | 115.12 | 113.26 | 5,627,400 |
Sep 18, 2023 | 113.55 | 115.22 | 113.02 | 114.37 | 112.52 | 8,648,200 |
Sep 15, 2023 | 113.89 | 115.19 | 112.90 | 113.79 | 111.95 | 117,349,100 |
Sep 14, 2023 | 113.88 | 113.90 | 112.06 | 112.71 | 110.89 | 6,855,300 |
Sep 13, 2023 | 112.93 | 113.73 | 112.02 | 112.75 | 110.93 | 6,834,900 |
Sep 12, 2023 | 113.42 | 114.24 | 112.47 | 112.54 | 110.72 | 5,232,600 |
Sep 11, 2023 | 113.02 | 114.96 | 112.94 | 113.50 | 111.67 | 7,250,300 |
Sep 8, 2023 | 109.79 | 112.83 | 109.66 | 112.67 | 110.85 | 11,234,900 |
Sep 7, 2023 | 106.76 | 110.29 | 106.34 | 109.39 | 107.62 | 10,221,200 |
Sep 6, 2023 | 107.19 | 108.88 | 107.07 | 107.90 | 106.16 | 7,986,500 |
Sep 5, 2023 | 108.40 | 109.06 | 107.44 | 108.24 | 106.49 | 17,225,500 |
Sep 1, 2023 | 107.20 | 107.36 | 104.17 | 104.49 | 102.80 | 4,552,400 |
Aug 31, 2023 | 105.50 | 107.04 | 105.23 | 106.37 | 104.65 | 3,984,800 |
Aug 30, 2023 | 104.44 | 105.28 | 103.62 | 104.89 | 103.19 | 2,919,300 |
Aug 29, 2023 | 100.80 | 104.60 | 100.80 | 104.30 | 102.61 | 3,323,600 |
Aug 28, 2023 | 100.37 | 101.57 | 100.21 | 100.88 | 99.25 | 2,251,600 |
Aug 25, 2023 | 99.45 | 100.15 | 98.30 | 99.66 | 98.05 | 1,742,800 |
Aug 24, 2023 | 100.00 | 101.06 | 98.56 | 99.02 | 97.42 | 2,135,900 |
Aug 23, 2023 | 98.67 | 99.88 | 98.01 | 99.70 | 98.09 | 1,796,600 |
Aug 22, 2023 | 99.20 | 99.34 | 97.94 | 98.26 | 96.67 | 1,972,600 |
Aug 21, 2023 | 99.25 | 99.87 | 98.36 | 98.79 | 97.19 | 2,283,000 |
Aug 18, 2023 | 95.70 | 99.12 | 95.18 | 98.72 | 97.12 | 3,063,600 |
Aug 17, 2023 | 97.11 | 97.89 | 96.18 | 96.80 | 95.24 | 1,649,800 |
Aug 16, 2023 | 97.24 | 98.08 | 96.83 | 96.90 | 95.33 | 2,108,100 |
Aug 15, 2023 | 96.98 | 97.83 | 96.50 | 97.47 | 95.89 | 2,015,400 |
Aug 14, 2023 | 98.10 | 99.04 | 97.25 | 98.04 | 96.46 | 4,290,600 |
Aug 11, 2023 | 98.62 | 100.12 | 98.15 | 98.37 | 96.78 | 3,713,000 |
Aug 10, 2023 | 101.05 | 102.36 | 99.40 | 100.20 | 98.58 | 4,317,600 |
Aug 9, 2023 | 103.41 | 103.55 | 99.97 | 100.09 | 98.47 | 4,689,800 |
Aug 8, 2023 | 102.53 | 104.26 | 101.67 | 103.77 | 102.09 | 2,632,000 |
Aug 7, 2023 | 103.19 | 104.18 | 103.00 | 103.93 | 102.25 | 2,093,300 |
Aug 4, 2023 | 103.18 | 104.48 | 102.23 | 102.73 | 101.07 | 2,972,100 |
Aug 3, 2023 | 101.87 | 102.96 | 100.94 | 102.61 | 100.95 | 4,667,200 |
Aug 2, 2023 | 103.80 | 104.47 | 102.54 | 102.89 | 101.23 | 3,613,700 |
Aug 1, 2023 | 104.40 | 106.58 | 104.11 | 106.08 | 104.37 | 4,241,900 |
Jul 31, 2023 | 104.98 | 105.28 | 104.06 | 104.79 | 103.10 | 2,631,400 |
Jul 28, 2023 | 0.79 Dividend | |||||
Jul 28, 2023 | 103.48 | 105.59 | 103.45 | 105.05 | 103.35 | 3,679,400 |
Jul 27, 2023 | 105.41 | 106.60 | 103.16 | 103.28 | 100.83 | 3,388,300 |
Jul 26, 2023 | 103.95 | 105.37 | 102.86 | 104.71 | 102.23 | 3,588,500 |
Jul 25, 2023 | 105.00 | 105.73 | 104.34 | 104.40 | 101.93 | 2,228,600 |
Jul 24, 2023 | 105.26 | 106.33 | 104.25 | 105.13 | 102.64 | 3,026,100 |
Jul 21, 2023 | 107.28 | 107.69 | 104.38 | 104.89 | 102.41 | 4,490,800 |
Jul 20, 2023 | 104.80 | 108.48 | 104.55 | 107.51 | 104.96 | 6,547,900 |
Jul 19, 2023 | 105.24 | 108.77 | 105.19 | 108.17 | 105.61 | 6,390,100 |
Jul 18, 2023 | 103.98 | 107.44 | 103.80 | 106.88 | 104.35 | 6,504,400 |
Jul 17, 2023 | 104.64 | 106.84 | 103.48 | 104.39 | 101.92 | 6,714,700 |
Jul 14, 2023 | 103.50 | 104.86 | 103.24 | 104.03 | 101.57 | 7,979,900 |
Jul 13, 2023 | 99.19 | 102.76 | 99.11 | 102.74 | 100.31 | 5,279,700 |
Jul 12, 2023 | 99.60 | 100.44 | 97.87 | 98.18 | 95.85 | 5,033,300 |
Jul 11, 2023 | 93.80 | 98.86 | 93.55 | 98.47 | 96.14 | 7,890,200 |
Jul 10, 2023 | 91.57 | 93.97 | 91.57 | 93.37 | 91.16 | 1,984,500 |
Jul 7, 2023 | 91.21 | 92.88 | 91.13 | 91.91 | 89.73 | 1,922,400 |
Jul 6, 2023 | 91.29 | 92.13 | 89.47 | 92.02 | 89.84 | 3,347,700 |
Jul 5, 2023 | 93.99 | 94.13 | 92.40 | 92.91 | 90.71 | 2,519,000 |
Jul 3, 2023 | 93.21 | 95.33 | 93.08 | 94.76 | 92.52 | 1,975,500 |
Jun 30, 2023 | 93.22 | 94.15 | 92.96 | 92.97 | 90.77 | 3,532,800 |
Jun 29, 2023 | 91.54 | 92.95 | 91.29 | 92.81 | 90.61 | 2,761,300 |
Jun 28, 2023 | 90.94 | 91.51 | 90.18 | 91.29 | 89.13 | 2,200,000 |
Jun 27, 2023 | 89.83 | 92.03 | 88.78 | 91.33 | 89.17 | 3,022,500 |
Jun 26, 2023 | 87.59 | 91.37 | 87.59 | 88.78 | 86.68 | 2,064,800 |
Jun 23, 2023 | 88.03 | 88.95 | 87.70 | 87.84 | 85.76 | 2,865,600 |
Jun 22, 2023 | 88.64 | 89.42 | 87.40 | 89.14 | 87.03 | 2,344,400 |
Jun 21, 2023 | 90.36 | 90.54 | 89.09 | 89.13 | 87.02 | 2,163,500 |
Jun 20, 2023 | 90.22 | 90.90 | 89.10 | 90.62 | 88.47 | 2,859,400 |
Jun 16, 2023 | 92.77 | 92.80 | 91.01 | 91.13 | 88.97 | 5,653,100 |
Jun 15, 2023 | 90.00 | 93.17 | 89.98 | 92.65 | 90.46 | 3,218,300 |
Jun 14, 2023 | 91.00 | 92.01 | 89.54 | 90.29 | 88.15 | 3,023,700 |
Jun 13, 2023 | 90.11 | 91.88 | 89.68 | 90.67 | 88.52 | 3,032,700 |
Jun 12, 2023 | 88.68 | 89.99 | 87.83 | 89.89 | 87.76 | 2,896,300 |
Jun 9, 2023 | 88.85 | 89.43 | 87.61 | 88.19 | 86.10 | 2,548,400 |
Jun 8, 2023 | 86.98 | 88.80 | 86.17 | 88.66 | 86.56 | 2,963,500 |
Jun 7, 2023 | 87.90 | 88.33 | 86.88 | 87.30 | 85.23 | 2,876,400 |
Jun 6, 2023 | 85.53 | 87.75 | 85.10 | 87.40 | 85.33 | 3,778,100 |
Jun 5, 2023 | 85.16 | 86.69 | 83.43 | 85.52 | 83.49 | 5,631,300 |
Jun 2, 2023 | 88.75 | 91.09 | 88.45 | 89.00 | 86.89 | 8,032,600 |
Jun 1, 2023 | 86.07 | 87.98 | 84.11 | 87.14 | 85.08 | 4,653,800 |
May 31, 2023 | 85.88 | 86.51 | 82.54 | 85.64 | 83.61 | 13,707,800 |
May 30, 2023 | 86.58 | 86.93 | 85.07 | 86.40 | 84.35 | 3,666,400 |
May 26, 2023 | 83.30 | 86.06 | 82.88 | 85.70 | 83.67 | 3,153,900 |
May 25, 2023 | 83.70 | 84.19 | 81.94 | 83.53 | 81.55 | 2,717,900 |
May 24, 2023 | 82.91 | 83.58 | 81.06 | 83.16 | 81.19 | 2,593,100 |
May 23, 2023 | 84.58 | 85.81 | 83.33 | 83.73 | 81.75 | 2,788,800 |
May 22, 2023 | 82.46 | 85.34 | 82.20 | 85.01 | 83.00 | 3,183,800 |
May 19, 2023 | 84.12 | 84.38 | 81.66 | 83.08 | 81.11 | 3,150,100 |
May 18, 2023 | 83.54 | 83.98 | 82.22 | 83.21 | 81.24 | 3,055,900 |
May 17, 2023 | 81.00 | 84.64 | 80.82 | 83.72 | 81.74 | 3,569,000 |
May 16, 2023 | 83.01 | 83.21 | 80.28 | 80.40 | 78.50 | 3,545,300 |
May 15, 2023 | 82.59 | 83.47 | 81.90 | 83.13 | 81.16 | 2,010,400 |
May 12, 2023 | 83.57 | 84.15 | 82.22 | 82.86 | 80.90 | 2,598,400 |
May 11, 2023 | 82.14 | 83.31 | 81.47 | 83.28 | 81.31 | 3,102,800 |
May 10, 2023 | 83.15 | 84.07 | 81.08 | 82.58 | 80.62 | 2,879,200 |
May 9, 2023 | 80.31 | 82.76 | 80.05 | 81.63 | 79.70 | 3,400,500 |
May 8, 2023 | 82.62 | 83.06 | 81.14 | 81.17 | 79.25 | 3,139,100 |
May 5, 2023 | 82.00 | 83.24 | 81.12 | 82.16 | 80.21 | 3,865,200 |
May 4, 2023 | 82.00 | 82.18 | 79.92 | 80.71 | 78.80 | 5,669,200 |
May 3, 2023 | 84.85 | 85.79 | 82.88 | 83.03 | 81.06 | 4,083,700 |
May 2, 2023 | 86.66 | 86.67 | 83.23 | 84.66 | 82.65 | 6,351,000 |
May 1, 2023 | 89.99 | 91.37 | 88.55 | 88.75 | 86.65 | 4,958,800 |
Apr 28, 2023 | 0.82 Dividend | |||||
Apr 28, 2023 | 86.11 | 90.36 | 86.08 | 89.33 | 87.21 | 4,964,000 |
Apr 27, 2023 | 85.92 | 87.43 | 85.41 | 87.14 | 84.28 | 3,140,600 |
Apr 26, 2023 | 86.35 | 87.55 | 85.05 | 85.31 | 82.51 | 2,912,100 |
Apr 25, 2023 | 88.64 | 88.64 | 86.10 | 86.43 | 83.59 | 3,752,200 |
Related Tickers
BLK BlackRock, Inc.
762.80
-0.50%
KKR KKR & Co. Inc.
96.77
-1.22%
APO Apollo Global Management, Inc.
112.72
-0.92%
CG The Carlyle Group Inc.
46.12
-0.45%
ARCC Ares Capital Corporation
20.79
+0.24%
ARES Ares Management Corporation
135.95
-0.40%
BXSL Blackstone Secured Lending Fund
31.85
-0.13%
TROW T. Rowe Price Group, Inc.
111.06
-0.79%
AMP Ameriprise Financial, Inc.
412.86
+1.27%
BN Brookfield Corporation
40.53
+0.40%