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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.44$55.57531,900——
2020-12-30$31.42$55.54416,700——
2020-12-29$31.26$55.25625,700——
2020-12-28$31.44$55.57694,900——
2020-12-24$31.36$55.43351,100——
2020-12-23$31.38$55.47653,400——
2020-12-22$30.98$54.761,362,000——
2020-12-21$30.84$54.512,220,400——
2020-12-18$30.85$54.531,758,200——
2020-12-17$31.15$55.061,360,300——
2020-12-16$30.90$54.621,444,300——
2020-12-15$30.29$53.54866,800——
2020-12-14$29.40$51.971,146,800——
2020-12-11$29.64$52.39625,100——
2020-12-10$29.72$52.532,065,800——
2020-12-09$30.00$53.031,966,600——
2020-12-08$29.78$52.641,338,400——
2020-12-07$29.34$51.861,199,800——
2020-12-04$29.07$51.381,081,100——
2020-12-03$28.81$50.92769,500——
2020-12-02$28.86$51.011,332,200——
2020-12-01$28.67$50.681,028,300——
2020-11-30$28.41$50.221,564,000——
2020-11-27$28.63$50.611,151,700——
2020-11-25$28.77$50.85559,300——
2020-11-24$28.70$50.731,559,900——
2020-11-23$27.76$49.071,236,900——
2020-11-20$27.94$49.391,531,100——
2020-11-19$27.80$49.141,934,600——
2020-11-18$27.96$49.42936,500——
2020-11-17$28.63$50.611,943,500——
2020-11-16$28.45$50.291,090,700——
2020-11-13$27.80$49.14886,300——
2020-11-12$27.44$48.501,389,000——
2020-11-11$27.71$48.98775,800——
2020-11-10$27.99$49.47803,600——
2020-11-09$27.66$48.891,466,000——
2020-11-06$27.32$47.85676,500——
2020-11-05$27.39$47.971,748,600——
2020-11-04$26.47$46.361,686,600——
2020-11-03$25.34$44.381,141,400——
2020-11-02$25.39$44.47885,300——
2020-10-30$24.92$43.65905,700——
2020-10-29$25.56$44.77799,100——
2020-10-28$25.16$44.071,110,700——
2020-10-27$25.77$45.13553,800——
2020-10-26$26.25$45.97655,700——
2020-10-23$27.46$48.09554,400——
2020-10-22$27.66$48.44862,100——
2020-10-21$27.43$48.04723,500——
2020-10-20$27.64$48.41475,500——
2020-10-19$27.70$48.511,636,300——
2020-10-16$27.68$48.481,412,500——
2020-10-15$27.27$47.76782,300——
2020-10-14$26.85$47.03621,700——
2020-10-13$26.77$46.89673,700——
2020-10-12$26.89$47.10621,200——
2020-10-09$26.80$46.94767,100——
2020-10-08$26.70$46.76897,100——
2020-10-07$25.92$45.401,152,000——
2020-10-06$25.77$45.13933,600——
2020-10-05$26.02$45.57682,300——
2020-10-02$25.30$44.31619,500——
2020-10-01$24.88$43.57864,600——
2020-09-30$24.67$43.21503,100——
2020-09-29$24.61$43.10599,200——
2020-09-28$24.74$43.33544,500——
2020-09-25$23.69$41.491,096,400——
2020-09-24$23.57$41.28877,000——
2020-09-23$24.07$42.16849,500——
2020-09-22$24.57$43.031,094,900——
2020-09-21$24.53$42.961,078,500——
2020-09-18$24.73$43.311,646,800——
2020-09-17$24.89$43.591,030,800——
2020-09-16$25.80$45.191,102,300——
2020-09-15$25.81$45.20803,800——
2020-09-14$25.53$44.711,033,800——
2020-09-11$25.17$44.081,286,100——
2020-09-10$25.28$44.281,068,800——
2020-09-09$25.61$44.85968,600——
2020-09-08$24.97$43.731,892,300——
2020-09-04$25.82$45.22815,900——
2020-09-03$25.88$45.331,077,800——
2020-09-02$26.88$47.08912,900——
2020-09-01$26.61$46.601,313,900——
2020-08-31$25.81$45.201,070,200——
2020-08-28$26.07$45.661,319,300——
2020-08-27$26.62$46.62906,600——
2020-08-26$26.94$47.18885,100——
2020-08-25$26.38$46.201,167,000——
2020-08-24$26.62$46.62904,400——
2020-08-21$26.60$46.59632,400——
2020-08-20$26.39$46.22855,100——
2020-08-19$27.18$47.60963,300——
2020-08-18$27.36$47.921,223,000——
2020-08-17$27.38$47.95765,400——
2020-08-14$27.14$47.53724,000——
2020-08-13$27.00$47.29679,800——
2020-08-12$27.29$47.80742,600——
2020-08-11$26.96$47.221,683,200——
2020-08-10$27.21$47.66868,200——
2020-08-07$27.48$47.691,476,300——
2020-08-06$27.70$48.07896,100——
2020-08-05$28.23$48.991,255,200——
2020-08-04$27.89$48.403,485,500——
2020-08-03$28.35$49.202,343,000——
2020-07-31$28.47$49.41751,300——
2020-07-30$29.29$50.831,071,000——
2020-07-29$29.61$51.391,146,300——
2020-07-28$28.89$50.14552,400——
2020-07-27$29.15$50.59638,700——
2020-07-24$28.71$49.83453,900——
2020-07-23$29.02$50.36608,000——
2020-07-22$29.40$51.02527,500——
2020-07-21$29.58$51.341,282,200——
2020-07-20$29.05$50.42749,800——
2020-07-17$29.05$50.42433,900——
2020-07-16$28.86$50.09408,900——
2020-07-15$29.12$50.541,354,400——
2020-07-14$28.50$49.461,207,700——
2020-07-13$27.44$47.621,265,100——
2020-07-10$28.25$49.03897,200——
2020-07-09$28.16$48.871,280,200——
2020-07-08$28.50$49.462,077,000——
2020-07-07$27.07$46.981,154,900——
2020-07-06$28.13$48.82882,300——
2020-07-02$27.97$48.541,451,900——
2020-07-01$27.89$48.401,585,400——
2020-06-30$27.90$48.422,107,100——
2020-06-29$27.29$47.361,441,000——
2020-06-26$26.47$45.949,113,500——
2020-06-25$28.39$49.271,894,700——
2020-06-24$28.39$49.271,914,400——
2020-06-23$29.34$50.924,646,300——
2020-06-22$29.08$50.475,807,100——
2020-06-19$29.85$51.8011,545,100——
2020-06-18$30.94$53.704,957,900——
2020-06-17$30.80$53.456,345,600——
2020-06-16$30.56$53.043,262,300——
2020-06-15$30.77$53.405,629,700——
2020-06-12$29.38$50.991,586,500——
2020-06-11$28.04$48.662,356,300——
2020-06-10$29.96$51.992,169,300——
2020-06-09$29.95$51.982,184,600——
2020-06-08$30.69$53.263,102,000——
2020-06-05$29.66$51.473,735,800——
2020-06-04$29.75$51.632,583,800——
2020-06-03$30.07$52.193,013,600——
2020-06-02$28.90$50.162,149,800——
2020-06-01$28.12$48.802,071,100——
2020-05-29$27.66$48.008,902,100——
2020-05-28$27.97$48.542,067,000——
2020-05-27$28.09$48.753,426,500——
2020-05-26$27.85$48.335,040,000——
2020-05-22$26.82$46.551,653,800——
2020-05-21$26.50$45.991,653,900——
2020-05-20$25.93$45.001,386,300——
2020-05-19$24.96$43.321,388,600——
2020-05-18$25.04$43.462,203,300——
2020-05-15$23.48$40.751,172,500——
2020-05-14$23.73$41.181,879,600——
2020-05-13$23.50$40.782,847,500——
2020-05-12$24.35$42.262,120,500——
2020-05-11$24.58$42.661,998,300——
2020-05-08$24.55$42.171,363,500——
2020-05-07$23.90$41.062,048,900——
2020-05-06$23.06$39.612,662,200——
2020-05-05$23.19$39.844,743,200——
2020-05-04$21.98$37.761,739,800——
2020-05-01$22.18$38.101,947,700——
2020-04-30$23.44$40.273,186,200——
2020-04-29$25.96$44.591,700,600——
2020-04-28$24.81$42.621,488,200——
2020-04-27$24.44$41.98978,700——
2020-04-24$22.58$38.791,044,000——
2020-04-23$22.20$38.14996,300——
2020-04-22$21.69$37.261,273,300——
2020-04-21$21.00$36.072,294,800——
2020-04-20$21.87$37.571,829,500——
2020-04-17$22.95$39.421,440,600——
2020-04-16$22.68$38.961,101,000——
2020-04-15$22.68$38.961,619,400——
2020-04-14$24.01$41.241,335,200——
2020-04-13$22.81$39.182,097,400——
2020-04-09$24.06$41.332,716,900——
2020-04-08$22.97$39.461,897,300——
2020-04-07$22.22$38.172,180,700——
2020-04-06$21.82$37.481,317,000——
2020-04-03$19.89$34.171,880,000——
2020-04-02$20.19$34.681,172,700——
2020-04-01$19.71$33.862,232,300——
2020-03-31$21.65$37.191,956,300——
2020-03-30$22.52$38.681,520,400——
2020-03-27$22.74$39.062,358,400——
2020-03-26$23.73$40.762,335,300——
2020-03-25$22.44$38.553,978,300——
2020-03-24$20.03$34.412,108,500——
2020-03-23$18.21$31.284,775,600——
2020-03-20$19.39$33.314,317,100——
2020-03-19$19.98$34.325,544,400——
2020-03-18$17.08$29.346,083,700——
2020-03-17$18.33$31.492,814,700——
2020-03-16$18.62$31.995,827,400——
2020-03-13$23.63$40.593,398,800——
2020-03-12$20.76$35.664,618,400——
2020-03-11$22.35$38.393,050,700——
2020-03-10$23.49$40.353,052,600——
2020-03-09$23.23$39.904,738,500——
2020-03-06$26.37$45.303,074,800——
2020-03-05$28.62$49.163,377,700——
2020-03-04$28.98$49.782,025,600——
2020-03-03$29.23$50.214,550,000——
2020-03-02$30.53$52.442,451,800——
2020-02-28$28.46$48.894,373,800——
2020-02-27$28.87$49.592,650,500——
2020-02-26$29.82$51.222,687,200——
2020-02-25$29.28$50.304,159,500——
2020-02-24$30.91$53.102,834,200——
2020-02-21$31.27$53.721,721,600——
2020-02-20$31.36$53.872,073,200——
2020-02-19$31.75$54.542,746,500——
2020-02-18$32.00$54.973,590,000——
2020-02-14$32.13$55.191,879,300——
2020-02-13$32.94$56.152,421,000——
2020-02-12$33.69$57.43821,100——
2020-02-11$33.60$57.281,299,400——
2020-02-10$33.41$56.961,898,200——
2020-02-07$32.87$56.042,324,000——
2020-02-06$32.45$55.323,504,200——
2020-02-05$32.66$55.684,737,100——
2020-02-04$33.50$57.113,463,800——
2020-02-03$32.20$54.891,933,100——
2020-01-31$32.48$55.371,640,300——
2020-01-30$32.65$55.665,606,400——
2020-01-29$33.68$57.421,797,800——
2020-01-28$33.16$56.531,508,100——
2020-01-27$32.91$56.101,829,500——
2020-01-24$33.72$57.481,925,000——
2020-01-23$34.45$58.731,290,300——
2020-01-22$34.28$58.443,782,700——
2020-01-21$33.41$56.961,632,600——
2020-01-17$33.28$56.731,547,400——
2020-01-16$32.94$56.151,822,300——
2020-01-15$32.00$54.552,094,200——
2020-01-14$31.43$53.582,034,400——
2020-01-13$31.64$53.943,705,700——
2020-01-10$31.54$53.773,707,700——
2020-01-09$31.77$54.162,272,400——
2020-01-08$31.48$53.671,369,000——
2020-01-07$31.35$53.441,429,800——
2020-01-06$31.45$53.612,962,100——
2020-01-03$31.45$53.612,935,100——
2020-01-02$32.02$54.5911,275,800——