NasdaqGS - Nasdaq Real Time Price USD

The Carlyle Group Inc. (CG)

47.90

-0.01

(-0.01%)

As of 10:46:11 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	47.54	47.95	47.27	47.90	47.90	465,592
May 19, 2025	0.35 Dividend
May 19, 2025	45.97	47.93	45.78	47.90	47.90	3,070,600
May 16, 2025	47.00	47.84	46.74	47.42	47.07	3,457,400
May 15, 2025	46.48	47.02	45.90	47.00	46.65	5,258,100
May 14, 2025	46.21	47.08	46.02	47.05	46.70	2,391,300
May 13, 2025	45.81	46.73	45.53	45.97	45.63	2,777,200
May 12, 2025	45.65	46.69	44.66	45.62	45.28	3,508,700
May 9, 2025	42.00	42.70	41.52	42.04	41.73	2,587,000
May 8, 2025	40.78	42.31	40.73	41.26	40.96	4,044,400
May 7, 2025	40.20	40.75	39.60	39.95	39.66	3,261,000
May 6, 2025	39.92	40.57	39.48	39.97	39.67	2,211,700
May 5, 2025	40.24	41.54	40.08	40.50	40.20	2,109,100
May 2, 2025	39.94	41.17	39.60	40.76	40.46	1,754,500
May 1, 2025	38.98	39.89	38.36	39.16	38.87	1,641,500
Apr 30, 2025	38.27	38.82	37.34	38.64	38.35	3,183,200
Apr 29, 2025	38.87	39.29	38.46	39.13	38.84	2,252,900
Apr 28, 2025	38.95	39.96	38.55	39.10	38.81	1,460,900
Apr 25, 2025	38.48	39.37	38.25	39.03	38.74	1,652,800
Apr 24, 2025	36.95	38.94	36.63	38.79	38.50	1,751,700
Apr 23, 2025	37.63	39.00	36.49	36.59	36.32	5,377,200
Apr 22, 2025	35.48	36.37	35.24	35.69	35.43	2,354,900
Apr 21, 2025	35.24	35.50	34.01	34.78	34.52	7,447,900
Apr 17, 2025	35.55	36.27	35.55	35.84	35.58	3,036,000
Apr 16, 2025	36.25	36.87	34.62	35.25	34.99	3,531,700
Apr 15, 2025	36.70	37.62	36.52	36.97	36.70	4,927,000
Apr 14, 2025	37.21	37.35	36.25	36.59	36.32	5,582,200
Apr 11, 2025	36.14	36.74	34.74	36.23	35.96	4,744,800
Apr 10, 2025	38.35	38.71	35.74	36.63	36.36	4,331,700
Apr 9, 2025	34.24	41.65	33.59	39.56	39.27	10,601,300
Apr 8, 2025	38.98	39.21	34.74	35.42	35.16	8,874,300
Apr 7, 2025	33.67	38.72	33.50	36.92	36.65	7,113,900
Apr 4, 2025	36.54	36.98	33.02	35.89	35.63	7,130,500
Apr 3, 2025	42.18	42.80	38.62	38.71	38.42	5,832,300
Apr 2, 2025	43.33	46.40	43.20	46.31	45.97	2,489,100
Apr 1, 2025	43.58	44.41	42.63	44.27	43.94	1,828,600
Mar 31, 2025	42.38	43.90	41.39	43.59	43.27	2,002,600
Mar 28, 2025	44.84	44.91	42.50	43.15	42.83	1,714,300
Mar 27, 2025	45.57	45.99	44.94	45.09	44.76	2,932,200
Mar 26, 2025	46.36	46.86	45.65	46.12	45.78	2,722,400
Mar 25, 2025	46.57	46.84	45.69	46.53	46.19	1,853,200
Mar 24, 2025	45.05	46.62	44.51	46.24	45.90	2,724,000
Mar 21, 2025	43.33	44.42	42.97	44.13	43.80	3,643,700
Mar 20, 2025	42.79	43.97	42.63	43.81	43.49	2,785,100
Mar 19, 2025	42.20	44.00	41.79	43.46	43.14	5,343,800
Mar 18, 2025	43.26	43.90	41.93	42.20	41.89	5,442,200
Mar 17, 2025	42.51	44.00	42.38	43.64	43.32	2,755,900
Mar 14, 2025	41.60	42.49	41.21	42.36	42.05	1,869,900
Mar 13, 2025	42.10	42.18	39.76	40.50	40.20	2,941,200
Mar 12, 2025	42.27	42.79	40.97	42.03	41.72	3,937,000
Mar 11, 2025	40.03	41.65	39.68	41.07	40.77	3,548,200
Mar 10, 2025	42.01	42.01	39.44	40.03	39.73	4,262,300
Mar 7, 2025	43.57	43.57	41.29	43.00	42.68	3,438,100
Mar 6, 2025	45.00	45.61	43.46	43.55	43.23	3,897,200
Mar 5, 2025	45.44	46.21	44.44	46.16	45.82	2,607,800
Mar 4, 2025	47.57	47.63	44.51	45.06	44.73	3,349,700
Mar 3, 2025	50.13	50.46	47.83	48.27	47.91	1,629,800
Feb 28, 2025	48.46	49.85	48.36	49.84	49.47	1,962,900
Feb 27, 2025	50.12	50.63	48.42	48.54	48.18	1,676,600
Feb 26, 2025	49.23	50.48	48.96	49.61	49.24	1,442,800
Feb 25, 2025	49.57	49.64	48.02	48.89	48.53	1,735,500
Feb 24, 2025	50.23	50.36	48.50	49.43	49.07	2,340,600
Feb 21, 2025	0.35 Dividend
Feb 21, 2025	51.94	52.14	49.44	49.86	49.49	2,848,700
Feb 20, 2025	52.52	52.88	50.78	52.01	51.28	2,816,100
Feb 19, 2025	53.17	53.44	52.48	52.51	51.77	3,879,300
Feb 18, 2025	52.10	53.47	51.92	53.45	52.70	3,036,300
Feb 14, 2025	51.35	52.05	51.09	51.77	51.04	3,989,400
Feb 13, 2025	50.40	51.53	50.28	51.03	50.31	4,022,300
Feb 12, 2025	48.57	50.03	47.78	49.95	49.25	3,442,300
Feb 11, 2025	51.71	51.71	47.99	49.58	48.88	5,612,100
Feb 10, 2025	52.80	52.90	51.40	51.48	50.76	3,371,600
Feb 7, 2025	52.84	53.00	52.11	52.49	51.75	2,430,500
Feb 6, 2025	53.16	53.56	52.05	52.58	51.84	2,710,300
Feb 5, 2025	52.25	52.78	51.42	52.58	51.84	2,361,000
Feb 4, 2025	54.23	54.23	51.62	52.18	51.45	2,071,900
Feb 3, 2025	54.03	54.90	53.36	54.18	53.42	1,643,800
Jan 31, 2025	56.60	57.38	56.08	56.16	55.37	1,453,500
Jan 30, 2025	57.02	57.24	55.91	56.31	55.52	1,391,500
Jan 29, 2025	56.86	57.50	56.14	56.35	55.56	1,422,400
Jan 28, 2025	55.71	57.04	55.55	56.95	56.15	1,437,000
Jan 27, 2025	55.63	55.84	54.80	55.76	54.98	1,550,100
Jan 24, 2025	56.79	57.23	56.55	56.83	56.03	1,172,400
Jan 23, 2025	56.31	57.34	56.11	56.96	56.16	2,017,800
Jan 22, 2025	56.58	56.84	56.05	56.62	55.82	1,847,500
Jan 21, 2025	55.90	56.76	55.73	56.41	55.62	2,892,600
Jan 17, 2025	55.00	55.65	54.61	55.24	54.46	1,709,800
Jan 16, 2025	54.00	54.77	53.88	54.27	53.51	2,423,100
Jan 15, 2025	53.71	54.47	53.50	53.90	53.14	1,800,000
Jan 14, 2025	51.00	52.21	50.82	51.82	51.09	1,821,000
Jan 13, 2025	49.60	50.68	49.25	50.54	49.83	2,032,100
Jan 10, 2025	51.46	51.84	49.77	50.32	49.61	2,232,300
Jan 8, 2025	51.23	52.64	51.15	52.31	51.57	1,604,000
Jan 7, 2025	53.08	53.33	50.81	51.55	50.83	1,999,700
Jan 6, 2025	52.58	53.51	52.14	52.70	51.96	2,531,200
Jan 3, 2025	51.57	52.08	50.76	51.83	51.10	1,943,700
Jan 2, 2025	50.46	51.15	50.15	50.73	50.02	1,902,900
Dec 31, 2024	50.63	51.14	50.29	50.49	49.78	765,600
Dec 30, 2024	50.07	50.91	49.35	50.52	49.81	972,700
Dec 27, 2024	51.44	51.64	50.41	50.87	50.15	961,200
Dec 26, 2024	51.04	52.08	50.91	51.98	51.25	1,284,300
Dec 24, 2024	50.49	51.24	50.27	51.18	50.46	641,400
Dec 23, 2024	49.87	50.49	49.63	50.15	49.44	1,047,000
Dec 20, 2024	48.65	50.86	48.62	50.22	49.51	3,999,300
Dec 19, 2024	49.97	50.33	48.87	49.03	48.34	2,777,400
Dec 18, 2024	51.85	52.58	48.73	48.97	48.28	2,465,100
Dec 17, 2024	52.23	52.86	51.21	51.78	51.05	2,685,200
Dec 16, 2024	53.17	53.54	52.65	52.76	52.02	1,886,300
Dec 13, 2024	53.52	54.05	52.38	52.64	51.90	1,261,200
Dec 12, 2024	54.74	54.81	52.83	53.07	52.32	1,701,200
Dec 11, 2024	53.03	54.92	52.98	54.81	54.04	2,856,400
Dec 10, 2024	52.78	52.88	51.81	52.39	51.65	2,375,800
Dec 9, 2024	53.27	54.56	52.66	52.74	52.00	2,262,300
Dec 6, 2024	52.88	53.24	52.41	52.85	52.11	1,604,200
Dec 5, 2024	52.94	53.39	52.32	52.76	52.02	1,720,500
Dec 4, 2024	52.17	52.79	52.08	52.67	51.93	1,849,000
Dec 3, 2024	52.85	53.28	52.28	52.48	51.74	1,546,000
Dec 2, 2024	53.34	53.75	52.50	52.78	52.04	6,225,200
Nov 29, 2024	53.22	53.57	53.12	53.23	52.48	2,114,800
Nov 27, 2024	53.83	54.20	52.47	52.70	51.96	1,873,500
Nov 26, 2024	54.00	54.32	53.38	53.52	52.77	2,262,500
Nov 25, 2024	53.98	55.11	53.63	54.39	53.63	2,418,500
Nov 22, 2024	52.76	53.72	52.76	53.65	52.90	2,523,800
Nov 21, 2024	51.41	53.00	51.24	52.79	52.05	4,177,500
Nov 20, 2024	51.16	51.47	50.02	51.23	50.51	2,100,600
Nov 19, 2024	50.04	51.39	50.03	51.14	50.42	2,231,900
Nov 18, 2024	0.35 Dividend
Nov 18, 2024	50.06	50.98	49.75	50.86	50.14	2,041,800
Nov 15, 2024	50.50	51.31	49.80	50.46	49.41	2,140,000
Nov 14, 2024	51.16	51.97	51.01	51.09	50.02	1,388,400
Nov 13, 2024	52.17	52.75	51.26	51.34	50.27	1,868,400
Nov 12, 2024	53.24	53.33	51.33	52.27	51.18	2,779,700
Nov 11, 2024	53.11	53.92	51.90	53.30	52.19	7,385,500
Nov 8, 2024	52.35	52.48	51.26	52.33	51.24	3,324,400
Nov 7, 2024	54.00	54.00	50.24	52.35	51.26	5,106,500
Nov 6, 2024	54.00	54.52	52.51	54.23	53.10	6,017,000
Nov 5, 2024	49.30	49.89	49.09	49.46	48.43	1,811,300
Nov 4, 2024	49.56	50.45	48.93	49.06	48.03	1,204,500
Nov 1, 2024	50.53	51.19	49.89	49.92	48.88	1,289,200
Oct 31, 2024	50.96	51.06	49.74	50.03	48.98	2,631,600
Oct 30, 2024	51.05	51.87	50.93	51.09	50.02	1,027,800
Oct 29, 2024	50.27	51.28	50.26	51.12	50.05	2,333,800
Oct 28, 2024	50.35	50.96	50.35	50.92	49.86	1,044,600
Oct 25, 2024	50.39	50.79	49.62	50.22	49.17	1,237,000
Oct 24, 2024	49.97	50.40	49.55	50.11	49.06	853,800
Oct 23, 2024	49.62	50.55	48.99	49.25	48.22	1,563,000
Oct 22, 2024	50.97	51.10	49.73	49.75	48.71	1,909,300
Oct 21, 2024	52.11	52.40	51.26	51.33	50.26	2,258,600
Oct 18, 2024	51.42	52.73	51.00	52.28	51.19	4,248,200
Oct 17, 2024	49.61	51.40	49.54	51.34	50.27	8,815,300
Oct 16, 2024	49.20	49.75	49.06	49.42	48.39	2,057,300
Oct 15, 2024	48.73	49.01	48.12	48.60	47.58	2,576,000
Oct 14, 2024	48.50	48.68	47.69	48.62	47.60	1,876,500
Oct 11, 2024	46.87	48.30	46.70	48.27	47.26	2,787,100
Oct 10, 2024	46.44	47.34	46.28	46.94	45.96	2,733,900
Oct 9, 2024	46.59	47.26	46.06	46.63	45.66	2,050,200
Oct 8, 2024	46.59	46.98	46.01	46.67	45.69	2,230,600
Oct 7, 2024	46.91	47.35	46.35	46.76	45.78	2,970,000
Oct 4, 2024	45.66	46.94	45.40	46.88	45.90	3,973,400
Oct 3, 2024	43.21	45.06	42.79	45.01	44.07	3,803,100
Oct 2, 2024	43.18	43.79	42.87	43.24	42.34	1,813,700
Oct 1, 2024	43.13	43.24	42.41	43.20	42.30	1,130,300
Sep 30, 2024	43.20	43.28	42.31	43.06	42.16	2,127,000
Sep 27, 2024	43.12	44.13	43.05	43.59	42.68	1,547,500
Sep 26, 2024	43.00	43.37	42.67	42.79	41.90	970,200
Sep 25, 2024	43.33	43.33	42.15	42.41	41.52	882,200
Sep 24, 2024	43.27	43.72	43.16	43.34	42.43	1,807,700
Sep 23, 2024	43.92	44.06	43.06	43.12	42.22	1,501,100
Sep 20, 2024	44.29	44.37	43.42	43.68	42.77	4,368,400
Sep 19, 2024	43.46	44.96	42.92	44.51	43.58	3,104,500
Sep 18, 2024	42.19	43.33	41.39	42.32	41.44	1,838,900
Sep 17, 2024	41.39	42.61	41.34	41.99	41.11	5,725,200
Sep 16, 2024	40.25	41.10	40.03	41.08	40.22	2,191,700
Sep 13, 2024	39.15	40.06	39.15	40.05	39.21	2,645,400
Sep 12, 2024	37.87	38.77	37.66	38.77	37.96	2,375,700
Sep 11, 2024	37.60	37.93	36.65	37.75	36.96	1,985,600
Sep 10, 2024	37.60	38.07	36.95	37.81	37.02	2,196,200
Sep 9, 2024	37.37	37.80	37.21	37.54	36.76	2,649,800
Sep 6, 2024	38.12	38.62	37.02	37.23	36.45	2,209,600
Sep 5, 2024	38.38	38.67	37.93	38.07	37.27	885,000
Sep 4, 2024	38.31	38.63	37.80	38.12	37.32	1,053,000
Sep 3, 2024	39.57	39.89	38.38	38.49	37.69	1,893,700
Aug 30, 2024	40.44	40.44	39.47	40.13	39.29	1,857,600
Aug 29, 2024	40.35	40.85	39.90	40.08	39.24	1,779,200
Aug 28, 2024	40.12	40.39	39.96	40.13	39.29	2,581,700
Aug 27, 2024	39.84	40.38	39.45	40.29	39.45	2,125,900
Aug 26, 2024	40.51	40.51	39.68	39.81	38.98	1,879,800
Aug 23, 2024	39.89	41.13	39.63	40.25	39.41	3,731,700
Aug 22, 2024	40.22	40.39	39.58	39.65	38.82	2,808,400
Aug 21, 2024	40.46	40.65	39.82	40.16	39.32	2,087,700
Aug 20, 2024	41.46	41.59	40.20	40.45	39.60	1,730,700
Aug 19, 2024	41.30	41.71	40.93	41.50	40.63	1,710,600
Aug 16, 2024	0.35 Dividend
Aug 16, 2024	41.68	41.68	40.81	41.11	40.25	1,658,600
Aug 15, 2024	41.60	42.56	41.42	42.03	40.81	2,975,300
Aug 14, 2024	40.63	41.03	40.31	40.79	39.60	2,843,500
Aug 13, 2024	39.66	40.64	39.19	40.35	39.18	1,916,400
Aug 12, 2024	39.87	40.27	39.20	39.42	38.27	2,056,600
Aug 9, 2024	39.12	39.69	39.03	39.56	38.41	2,071,800
Aug 8, 2024	38.85	39.57	38.18	39.23	38.09	2,932,500
Aug 7, 2024	39.97	40.35	38.14	38.22	37.11	5,140,400
Aug 6, 2024	40.67	41.40	39.31	39.34	38.20	4,112,100
Aug 5, 2024	39.75	41.90	38.88	40.91	39.72	5,201,300
Aug 2, 2024	46.08	46.24	43.85	44.23	42.94	4,523,800
Aug 1, 2024	49.50	50.08	47.00	47.76	46.37	2,837,200
Jul 31, 2024	49.15	50.92	48.90	49.74	48.29	4,701,900
Jul 30, 2024	48.12	48.69	47.53	48.52	47.11	2,150,300
Jul 29, 2024	47.19	47.69	46.82	47.55	46.17	2,043,600
Jul 26, 2024	46.81	47.70	46.61	47.20	45.83	1,966,200
Jul 25, 2024	44.75	47.20	44.62	46.33	44.98	1,785,700
Jul 24, 2024	46.23	46.47	44.58	44.74	43.44	1,342,500
Jul 23, 2024	46.36	47.11	46.09	46.48	45.13	1,317,900
Jul 22, 2024	46.41	46.81	45.32	46.43	45.08	1,895,400
Jul 19, 2024	46.27	46.48	45.67	45.94	44.61	1,236,700
Jul 18, 2024	45.26	47.15	45.03	46.46	45.11	3,354,400
Jul 17, 2024	45.62	46.37	45.26	45.47	44.15	3,426,300
Jul 16, 2024	44.24	46.56	43.94	46.51	45.16	3,257,300
Jul 15, 2024	43.65	44.30	43.61	44.07	42.79	1,805,300
Jul 12, 2024	42.60	43.43	42.60	43.23	41.97	1,998,300
Jul 11, 2024	42.35	43.03	42.30	42.60	41.36	1,803,900
Jul 10, 2024	40.32	41.55	40.27	41.50	40.29	1,926,700
Jul 9, 2024	40.39	40.84	40.16	40.30	39.13	1,212,600
Jul 8, 2024	40.45	40.92	40.32	40.49	39.31	1,934,200
Jul 5, 2024	40.49	40.54	39.90	40.29	39.12	1,306,600
Jul 3, 2024	40.12	40.81	40.03	40.59	39.41	567,600
Jul 2, 2024	39.59	40.14	39.46	40.01	38.85	973,600
Jul 1, 2024	40.33	40.57	39.52	39.58	38.43	1,499,500
Jun 28, 2024	40.20	40.68	39.93	40.15	38.98	2,411,200
Jun 27, 2024	39.49	40.08	39.47	39.89	38.73	1,282,800
Jun 26, 2024	39.50	39.95	39.12	39.60	38.45	2,203,900
Jun 25, 2024	40.34	40.43	39.77	39.82	38.66	1,676,200
Jun 24, 2024	40.10	40.71	39.93	40.47	39.29	1,640,900
Jun 21, 2024	41.13	41.13	39.31	40.10	38.93	4,703,000
Jun 20, 2024	39.55	41.02	39.47	41.00	39.81	3,982,700
Jun 18, 2024	39.36	39.89	39.36	39.56	38.41	3,865,500
Jun 17, 2024	39.01	39.31	38.44	39.27	38.13	2,140,700
Jun 14, 2024	39.31	39.57	38.90	39.05	37.92	2,780,600
Jun 13, 2024	40.14	40.29	39.44	39.66	38.51	1,725,100
Jun 12, 2024	41.20	41.54	40.06	40.37	39.20	3,314,000
Jun 11, 2024	40.48	40.67	39.43	39.92	38.76	2,272,100
Jun 10, 2024	40.35	40.95	40.09	40.70	39.52	3,088,100
Jun 7, 2024	40.78	41.08	40.54	40.68	39.50	2,844,100
Jun 6, 2024	42.69	42.89	41.30	41.33	40.13	1,842,200
Jun 5, 2024	42.50	42.91	41.83	42.86	41.61	1,350,900
Jun 4, 2024	42.97	43.30	42.01	42.18	40.95	2,001,500
Jun 3, 2024	43.50	43.55	42.47	43.41	42.15	2,014,700
May 31, 2024	42.80	43.45	42.28	42.96	41.71	3,445,500
May 30, 2024	41.95	42.70	41.94	42.61	41.37	1,449,900
May 29, 2024	42.20	42.28	41.52	41.73	40.52	2,162,200
May 28, 2024	44.54	44.77	42.98	43.09	41.84	1,839,300
May 24, 2024	44.37	44.99	44.18	44.55	43.26	1,066,600
May 23, 2024	44.09	44.44	43.52	43.96	42.68	1,734,600
May 22, 2024	44.45	45.09	43.68	43.71	42.44	3,492,100
May 21, 2024	43.20	44.49	43.20	44.39	43.10	1,476,200
May 20, 2024	42.94	43.78	42.76	43.37	42.11	1,383,400

APO Apollo Global Management, Inc.

141.52

-0.76%

KKR KKR & Co. Inc.

124.77

-0.58%

ARES Ares Management Corporation

167.75

-0.53%

TPG TPG Inc.

50.79

-0.09%

OWL Blue Owl Capital Inc.

19.40

-0.08%

BX Blackstone Inc.

144.58

-0.60%

IVZ Invesco Ltd.

15.30

-0.23%

BEN Franklin Resources, Inc.

22.16

-0.25%

CGBD Carlyle Secured Lending, Inc.

14.43

+0.28%

RJF Raymond James Financial, Inc.

153.71

-0.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Carlyle Group Inc. (CG)

Related Tickers