5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
+17.30%
6 MONTH PERFORMANCE
+26.77%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
+26.83%
The Carlyle Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/02/2025 | $50.46 | $50.73 (0.54%) | $51.15 | $50.15 | 1.90 M | $18.10 B |
12/31/2024 | $50.63 | $50.49 (-0.28%) | $51.14 | $50.29 | 765,600 | $18.01 B |
12/30/2024 | $50.07 | $50.52 (0.9%) | $50.91 | $49.35 | 972,774 | $18.02 B |
12/27/2024 | $51.44 | $50.87 (-1.11%) | $51.64 | $50.41 | 961,375 | $18.15 B |
12/26/2024 | $51.04 | $51.98 (1.84%) | $52.08 | $50.91 | 1.28 M | $18.54 B |
12/24/2024 | $50.49 | $51.18 (1.37%) | $51.24 | $50.27 | 641,400 | $18.26 B |
12/23/2024 | $49.87 | $50.15 (0.56%) | $50.49 | $49.63 | 1.05 M | $17.89 B |
12/20/2024 | $48.65 | $50.22 (3.23%) | $50.86 | $48.62 | 4.00 M | $17.91 B |
12/19/2024 | $49.97 | $49.03 (-1.88%) | $50.33 | $48.87 | 2.78 M | $17.49 B |
12/18/2024 | $51.85 | $48.97 (-5.55%) | $52.58 | $48.73 | 2.47 M | $17.47 B |
12/17/2024 | $52.23 | $51.78 (-0.86%) | $52.86 | $51.21 | 2.69 M | $18.47 B |
12/16/2024 | $53.17 | $52.76 (-0.77%) | $53.54 | $52.65 | 1.89 M | $18.82 B |
12/13/2024 | $53.52 | $52.64 (-1.64%) | $54.05 | $52.38 | 1.26 M | $18.78 B |
12/12/2024 | $54.74 | $53.07 (-3.05%) | $54.81 | $52.83 | 1.70 M | $18.93 B |
12/11/2024 | $53.03 | $54.81 (3.36%) | $54.92 | $52.98 | 2.86 M | $19.55 B |
12/10/2024 | $52.78 | $52.39 (-0.74%) | $52.88 | $51.81 | 2.38 M | $18.69 B |
12/09/2024 | $53.27 | $52.74 (-0.99%) | $54.56 | $52.66 | 2.26 M | $18.81 B |
12/06/2024 | $52.88 | $52.85 (-0.06%) | $53.24 | $52.41 | 1.60 M | $18.85 B |
12/05/2024 | $52.94 | $52.76 (-0.34%) | $53.39 | $52.32 | 1.72 M | $18.82 B |
12/04/2024 | $52.17 | $52.67 (0.96%) | $52.79 | $52.08 | 1.85 M | $18.79 B |
12/03/2024 | $52.85 | $52.48 (-0.7%) | $53.28 | $52.28 | 1.55 M | $18.72 B |
12/02/2024 | $53.34 | $52.78 (-1.05%) | $53.75 | $52.50 | 6.23 M | $18.83 B |
11/29/2024 | $53.22 | $53.23 (0.02%) | $53.57 | $53.12 | 2.11 M | $18.99 B |
11/27/2024 | $53.83 | $52.70 (-2.1%) | $54.20 | $52.47 | 1.87 M | $18.80 B |
11/26/2024 | $54.00 | $53.52 (-0.89%) | $54.32 | $53.38 | 2.26 M | $19.09 B |
11/25/2024 | $53.98 | $54.39 (0.76%) | $55.11 | $53.63 | 2.42 M | $19.40 B |
11/22/2024 | $52.76 | $53.65 (1.69%) | $53.72 | $52.76 | 2.52 M | $19.14 B |
11/21/2024 | $51.41 | $52.79 (2.68%) | $53.00 | $51.24 | 4.18 M | $18.83 B |
11/20/2024 | $51.16 | $51.23 (0.14%) | $51.47 | $50.02 | 2.10 M | $18.27 B |
11/19/2024 | $50.04 | $51.14 (2.2%) | $51.39 | $50.03 | 2.23 M | $18.24 B |
11/18/2024 | $50.06 | $50.86 (1.6%) | $50.98 | $49.75 | 2.04 M | $18.14 B |
11/15/2024 | $50.50 | $50.46 (-0.08%) | $51.31 | $49.80 | 2.14 M | $18.00 B |
11/14/2024 | $51.16 | $51.09 (-0.14%) | $51.97 | $51.01 | 1.39 M | $18.22 B |
11/13/2024 | $52.17 | $51.34 (-1.59%) | $52.75 | $51.26 | 1.87 M | $18.31 B |
11/12/2024 | $53.24 | $52.27 (-1.82%) | $53.33 | $51.33 | 2.78 M | $18.65 B |
11/11/2024 | $53.11 | $53.30 (0.36%) | $53.92 | $51.90 | 7.39 M | $19.01 B |
11/08/2024 | $52.35 | $52.33 (-0.04%) | $52.48 | $51.26 | 3.32 M | $18.72 B |
11/07/2024 | $54.00 | $52.35 (-3.06%) | $54.00 | $50.24 | 5.11 M | $18.73 B |
11/06/2024 | $54.00 | $54.23 (0.43%) | $54.52 | $52.51 | 6.02 M | $19.40 B |
11/05/2024 | $49.30 | $49.46 (0.32%) | $49.89 | $49.09 | 1.81 M | $17.69 B |
11/04/2024 | $49.56 | $49.06 (-1.01%) | $50.45 | $48.93 | 1.20 M | $17.58 B |
11/01/2024 | $50.53 | $49.92 (-1.21%) | $51.19 | $49.89 | 1.29 M | $17.89 B |
10/31/2024 | $50.96 | $50.03 (-1.82%) | $51.06 | $49.74 | 2.63 M | $17.93 B |
10/30/2024 | $51.05 | $51.09 (0.08%) | $51.87 | $50.93 | 1.03 M | $18.31 B |
10/29/2024 | $50.27 | $51.12 (1.69%) | $51.28 | $50.26 | 2.33 M | $18.32 B |
10/28/2024 | $50.35 | $50.92 (1.13%) | $50.96 | $50.35 | 1.04 M | $18.25 B |
10/25/2024 | $50.39 | $50.22 (-0.34%) | $50.79 | $49.62 | 1.24 M | $17.99 B |
10/24/2024 | $49.97 | $50.11 (0.28%) | $50.40 | $49.55 | 853,967 | $17.96 B |
10/23/2024 | $49.62 | $49.25 (-0.75%) | $50.55 | $48.99 | 1.56 M | $17.65 B |
10/22/2024 | $50.97 | $49.75 (-2.39%) | $51.10 | $49.73 | 1.91 M | $17.83 B |
10/21/2024 | $52.11 | $51.33 (-1.5%) | $52.40 | $51.26 | 2.26 M | $18.39 B |
10/18/2024 | $51.42 | $52.28 (1.67%) | $52.73 | $51.00 | 4.25 M | $18.73 B |
10/17/2024 | $49.61 | $51.34 (3.49%) | $51.40 | $49.54 | 8.82 M | $18.40 B |
10/16/2024 | $49.20 | $49.42 (0.45%) | $49.75 | $49.06 | 2.06 M | $17.71 B |
10/15/2024 | $48.73 | $48.60 (-0.27%) | $49.01 | $48.12 | 2.58 M | $17.41 B |
10/14/2024 | $48.50 | $48.62 (0.25%) | $48.68 | $47.69 | 1.88 M | $17.42 B |
10/11/2024 | $46.87 | $48.27 (2.99%) | $48.30 | $46.70 | 2.79 M | $17.30 B |
10/10/2024 | $46.44 | $46.94 (1.08%) | $47.34 | $46.28 | 2.73 M | $16.82 B |
10/09/2024 | $46.59 | $46.63 (0.09%) | $47.26 | $46.06 | 2.05 M | $16.71 B |
10/08/2024 | $46.59 | $46.67 (0.17%) | $46.98 | $46.01 | 2.23 M | $16.72 B |
10/07/2024 | $46.91 | $46.76 (-0.32%) | $47.35 | $46.35 | 2.97 M | $16.75 B |
10/04/2024 | $45.66 | $46.88 (2.67%) | $46.94 | $45.40 | 3.97 M | $16.80 B |
10/03/2024 | $43.21 | $45.01 (4.17%) | $45.06 | $42.79 | 3.80 M | $16.13 B |
10/02/2024 | $43.18 | $43.24 (0.14%) | $43.79 | $42.87 | 1.81 M | $15.49 B |