NASDAQ:CG | Historical Stock Price | Carlyle Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.27$18.78$31.31$52.20$87.01$145.052012-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.08$54.691,362,600——
2019-12-30$31.75$54.131,280,900——
2019-12-27$31.22$53.22616,800——
2019-12-26$31.25$53.27817,100——
2019-12-24$31.15$53.10256,900——
2019-12-23$31.02$52.881,326,600——
2019-12-20$31.22$53.22858,300——
2019-12-19$31.28$53.322,146,300——
2019-12-18$30.83$52.56897,900——
2019-12-17$30.58$52.131,201,000——
2019-12-16$30.33$51.711,044,200——
2019-12-13$29.69$50.611,157,100——
2019-12-12$29.83$50.851,258,700——
2019-12-11$30.18$51.451,074,500——
2019-12-10$29.43$50.17685,300——
2019-12-09$29.17$49.73711,700——
2019-12-06$29.49$50.27869,800——
2019-12-05$29.46$50.22830,800——
2019-12-04$29.23$49.83864,500——
2019-12-03$28.61$48.771,352,200——
2019-12-02$29.63$50.51778,600——
2019-11-29$29.80$50.80423,000——
2019-11-27$29.88$50.94703,300——
2019-11-26$29.55$50.381,846,700——
2019-11-25$28.90$49.271,029,700——
2019-11-22$28.59$48.74448,700——
2019-11-21$28.56$48.69777,400——
2019-11-20$28.56$48.69930,200——
2019-11-19$28.36$48.35729,500——
2019-11-18$28.29$48.23826,100——
2019-11-15$28.40$48.42339,800——
2019-11-14$28.15$47.99889,400——
2019-11-13$27.90$47.561,088,700——
2019-11-12$27.94$47.63940,800——
2019-11-11$27.53$46.93418,300——
2019-11-08$27.39$46.69691,100——
2019-11-07$27.50$46.35832,700——
2019-11-06$27.54$46.421,544,900——
2019-11-05$27.98$47.16850,200——
2019-11-04$27.98$47.16976,300——
2019-11-01$27.99$47.181,161,400——
2019-10-31$27.28$45.98717,300——
2019-10-30$27.52$46.39748,900——
2019-10-29$27.50$46.35836,100——
2019-10-28$27.50$46.351,612,400——
2019-10-25$27.33$46.07906,400——
2019-10-24$27.11$45.701,014,000——
2019-10-23$27.43$46.23770,500——
2019-10-22$27.08$45.64538,600——
2019-10-21$27.52$46.39549,600——
2019-10-18$26.98$45.48826,100——
2019-10-17$27.13$45.73583,200——
2019-10-16$26.61$44.85416,700——
2019-10-15$26.47$44.62643,600——
2019-10-14$25.81$43.501,318,000——
2019-10-11$25.77$43.44547,900——
2019-10-10$25.61$43.17456,200——
2019-10-09$25.32$42.68425,700——
2019-10-08$24.93$42.02992,600——
2019-10-07$24.94$42.04787,400——
2019-10-04$24.80$41.801,202,200——
2019-10-03$24.79$41.78808,800——
2019-10-02$24.33$41.011,761,300——
2019-10-01$24.96$42.071,577,300——
2019-09-30$25.56$43.081,474,700——
2019-09-27$25.69$43.303,368,200——
2019-09-26$26.75$45.09645,500——
2019-09-25$26.77$45.12987,700——
2019-09-24$26.40$44.501,478,600——
2019-09-23$26.50$44.671,096,100——
2019-09-20$26.60$44.84828,400——
2019-09-19$26.60$44.841,461,900——
2019-09-18$26.12$44.03828,400——
2019-09-17$26.02$43.86817,700——
2019-09-16$26.06$43.931,265,700——
2019-09-13$25.79$43.471,103,200——
2019-09-12$25.63$43.201,856,400——
2019-09-11$24.92$42.001,085,800——
2019-09-10$24.44$41.191,037,700——
2019-09-09$25.11$42.32924,100——
2019-09-06$24.54$41.36999,800——
2019-09-05$24.24$40.861,752,100——
2019-09-04$23.07$38.891,121,000——
2019-09-03$22.17$37.37796,100——
2019-08-30$22.78$38.40613,100——
2019-08-29$22.96$38.70889,600——
2019-08-28$22.61$38.11391,600——
2019-08-27$22.40$37.76913,400——
2019-08-26$21.80$36.74909,700——
2019-08-23$22.02$37.12596,900——
2019-08-22$22.76$38.361,094,200——
2019-08-21$22.70$38.261,170,000——
2019-08-20$22.17$37.37891,800——
2019-08-19$22.07$37.20970,000——
2019-08-16$21.71$36.59918,800——
2019-08-15$21.07$35.511,542,200——
2019-08-14$21.46$36.171,016,600——
2019-08-13$22.03$37.131,497,100——
2019-08-12$21.69$36.561,148,000——
2019-08-09$22.50$37.92849,200——
2019-08-08$23.64$39.12851,300——
2019-08-07$23.46$38.82760,500——
2019-08-06$23.36$38.661,249,500——
2019-08-05$22.49$37.222,077,300——
2019-08-02$22.95$37.981,610,900——
2019-08-01$23.28$38.535,388,700——
2019-07-31$23.85$39.474,840,800——
2019-07-30$24.68$40.841,440,900——
2019-07-29$24.65$40.79782,100——
2019-07-26$24.96$41.311,284,300——
2019-07-25$24.92$41.241,252,500——
2019-07-24$24.84$41.111,328,300——
2019-07-23$24.00$39.72691,800——
2019-07-22$23.76$39.321,777,200——
2019-07-19$23.03$38.111,395,600——
2019-07-18$23.49$38.87629,900——
2019-07-17$23.67$39.17479,100——
2019-07-16$23.93$39.60462,500——
2019-07-15$23.77$39.34537,300——
2019-07-12$24.03$39.77661,800——
2019-07-11$24.08$39.851,061,100——
2019-07-10$24.28$40.182,189,300——
2019-07-09$24.29$40.203,885,500——
2019-07-08$23.34$38.63708,700——
2019-07-05$23.66$39.15484,700——
2019-07-03$23.68$39.19574,100——
2019-07-02$23.81$39.401,811,800——
2019-07-01$23.34$38.63958,400——
2019-06-28$22.61$37.42667,100——
2019-06-27$22.18$36.71401,800——
2019-06-26$21.89$36.23316,600——
2019-06-25$21.69$35.89284,900——
2019-06-24$21.91$36.26379,000——
2019-06-21$22.28$36.87563,200——
2019-06-20$22.39$37.051,122,600——
2019-06-19$22.56$37.33597,100——
2019-06-18$22.10$36.57758,800——
2019-06-17$22.18$36.71777,800——
2019-06-14$21.78$36.04317,000——
2019-06-13$21.87$36.19212,600——
2019-06-12$21.57$35.70281,900——
2019-06-11$21.53$35.63819,700——
2019-06-10$21.34$35.32561,200——
2019-06-07$21.54$35.65572,600——
2019-06-06$20.93$34.64252,300——
2019-06-05$20.76$34.36474,200——
2019-06-04$20.45$33.84782,700——
2019-06-03$19.80$32.77245,500——
2019-05-31$19.70$32.60931,100——
2019-05-30$20.29$33.58382,500——
2019-05-29$19.94$33.00432,100——
2019-05-28$20.10$33.26436,000——
2019-05-24$20.29$33.58360,700——
2019-05-23$20.21$33.451,140,700——
2019-05-22$20.78$34.39777,100——
2019-05-21$20.71$34.271,110,900——
2019-05-20$20.76$34.36699,100——
2019-05-17$20.93$34.64496,300——
2019-05-16$21.06$34.85426,500——
2019-05-15$20.83$34.47962,900——
2019-05-14$20.46$33.86253,500——
2019-05-13$20.09$33.251,046,500——
2019-05-10$20.62$34.12405,600——
2019-05-09$20.76$34.04593,700——
2019-05-08$20.97$34.39737,000——
2019-05-07$20.86$34.201,281,400——
2019-05-06$20.74$34.011,220,700——
2019-05-03$21.00$34.43799,100——
2019-05-02$20.71$33.961,088,200——
2019-05-01$20.50$33.611,233,000——
2019-04-30$20.95$34.35938,700——
2019-04-29$21.48$35.22521,300——
2019-04-26$20.93$34.32578,400——
2019-04-25$20.86$34.20806,500——
2019-04-24$20.93$34.32587,400——
2019-04-23$21.11$34.611,251,900——
2019-04-22$20.89$34.25855,600——
2019-04-18$20.45$33.531,809,000——
2019-04-17$19.27$31.60350,700——
2019-04-16$19.20$31.48449,300——
2019-04-15$18.88$30.96240,600——
2019-04-12$19.03$31.20347,300——
2019-04-11$18.89$30.97257,400——
2019-04-10$18.69$30.65326,000——
2019-04-09$18.30$30.01216,600——
2019-04-08$18.65$30.58254,800——
2019-04-05$18.50$30.34359,100——
2019-04-04$18.45$30.25376,500——
2019-04-03$18.62$30.53323,200——
2019-04-02$18.24$29.91276,000——
2019-04-01$18.33$30.06395,300——
2019-03-29$18.28$29.97559,200——
2019-03-28$18.25$29.93504,800——
2019-03-27$18.20$29.84367,900——
2019-03-26$18.38$30.14677,900——
2019-03-25$18.24$29.91447,900——
2019-03-22$18.46$30.27677,600——
2019-03-21$19.32$31.68598,000——
2019-03-20$19.08$31.29508,200——
2019-03-19$19.04$31.22293,200——
2019-03-18$19.22$31.52438,900——
2019-03-15$19.01$31.17939,900——
2019-03-14$18.56$30.43312,200——
2019-03-13$18.59$30.48505,700——
2019-03-12$17.98$29.48213,500——
2019-03-11$17.88$29.32384,700——
2019-03-08$17.54$28.76331,200——
2019-03-07$17.59$28.84597,800——
2019-03-06$17.97$29.47211,600——
2019-03-05$18.07$29.63337,600——
2019-03-04$18.03$29.56616,200——
2019-03-01$17.84$29.25492,200——
2019-02-28$17.71$29.04479,400——
2019-02-27$17.92$29.38526,500——
2019-02-26$18.04$29.58665,700——
2019-02-25$18.05$29.60474,600——
2019-02-22$18.20$29.84505,600——
2019-02-21$18.21$29.86535,000——
2019-02-20$18.56$30.43380,300——
2019-02-19$18.42$30.20457,500——
2019-02-15$18.46$30.27974,000——
2019-02-14$18.67$29.91825,700——
2019-02-13$18.82$30.15733,000——
2019-02-12$18.66$29.89940,300——
2019-02-11$18.52$29.67563,500——
2019-02-08$18.75$30.04295,600——
2019-02-07$18.99$30.42930,200——
2019-02-06$19.24$30.821,582,900——
2019-02-05$20.40$32.681,402,400——
2019-02-04$19.71$31.57425,200——
2019-02-01$19.38$31.05948,300——
2019-01-31$18.89$30.26660,000——
2019-01-30$18.03$28.88498,600——
2019-01-29$17.75$28.44322,300——
2019-01-28$17.62$28.23262,600——
2019-01-25$17.84$28.58452,400——
2019-01-24$17.63$28.24336,400——
2019-01-23$17.95$28.76329,000——
2019-01-22$18.30$29.32585,700——
2019-01-18$18.87$30.231,057,700——
2019-01-17$18.04$28.90253,300——
2019-01-16$18.04$28.90573,600——
2019-01-15$17.65$28.27406,800——
2019-01-14$17.28$27.681,216,200——
2019-01-11$17.17$27.51591,200——
2019-01-10$17.25$27.63475,900——
2019-01-09$17.40$27.87751,800——
2019-01-08$17.00$27.23691,800——
2019-01-07$16.54$26.50597,000——
2019-01-04$16.20$25.95889,600——
2019-01-03$15.56$24.93671,400——
2019-01-02$16.02$25.66410,300——