-
5 DAY PERFORMANCE
+8.54% -
1 MONTH PERFORMANCE
+25.95% -
3 MONTH PERFORMANCE
+16.38% -
6 MONTH PERFORMANCE
-0.55% -
YEAR-TO-DATE PERFORMANCE
+15.24% -
1 YEAR PERFORMANCE
+58.47%
The Carlyle Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $43.13 | $43.20 (0.16%) | $43.24 | $42.41 | 1.13 M | $15.48 B |
| 09/30/2024 | $43.20 | $43.06 (-0.32%) | $43.28 | $42.31 | 2.13 M | $15.43 B |
| 09/27/2024 | $43.12 | $43.59 (1.09%) | $44.13 | $43.05 | 1.55 M | $15.62 B |
| 09/26/2024 | $43.00 | $42.79 (-0.49%) | $43.37 | $42.67 | 970,225 | $15.33 B |
| 09/25/2024 | $43.33 | $42.41 (-2.12%) | $43.33 | $42.15 | 882,234 | $15.20 B |
| 09/24/2024 | $43.27 | $43.34 (0.16%) | $43.72 | $43.16 | 1.81 M | $15.53 B |
| 09/23/2024 | $43.92 | $43.12 (-1.82%) | $44.06 | $43.06 | 1.50 M | $15.45 B |
| 09/20/2024 | $44.29 | $43.68 (-1.38%) | $44.37 | $43.42 | 4.37 M | $15.65 B |
| 09/19/2024 | $43.46 | $44.51 (2.42%) | $44.96 | $42.92 | 3.10 M | $15.95 B |
| 09/18/2024 | $42.19 | $42.32 (0.31%) | $43.33 | $41.39 | 1.84 M | $15.16 B |
| 09/17/2024 | $41.39 | $41.99 (1.45%) | $42.61 | $41.34 | 5.73 M | $15.05 B |
| 09/16/2024 | $40.25 | $41.08 (2.06%) | $41.10 | $40.03 | 2.19 M | $14.72 B |
| 09/13/2024 | $39.15 | $40.05 (2.3%) | $40.06 | $39.15 | 2.65 M | $14.35 B |
| 09/12/2024 | $37.87 | $38.77 (2.38%) | $38.77 | $37.66 | 2.38 M | $13.89 B |
| 09/11/2024 | $37.60 | $37.75 (0.4%) | $37.93 | $36.65 | 1.99 M | $13.53 B |
| 09/10/2024 | $37.60 | $37.81 (0.56%) | $38.07 | $36.95 | 2.20 M | $13.55 B |
| 09/09/2024 | $37.37 | $37.54 (0.45%) | $37.80 | $37.21 | 2.65 M | $13.45 B |
| 09/06/2024 | $38.12 | $37.23 (-2.33%) | $38.62 | $37.02 | 2.21 M | $13.34 B |
| 09/05/2024 | $38.38 | $38.07 (-0.81%) | $38.67 | $37.93 | 885,026 | $13.64 B |
| 09/04/2024 | $38.31 | $38.12 (-0.5%) | $38.63 | $37.80 | 1.05 M | $13.66 B |
| 09/03/2024 | $39.57 | $38.49 (-2.73%) | $39.89 | $38.38 | 1.89 M | $13.79 B |
| 08/30/2024 | $40.44 | $40.13 (-0.77%) | $40.44 | $39.47 | 1.86 M | $14.38 B |
| 08/29/2024 | $40.35 | $40.08 (-0.67%) | $40.85 | $39.90 | 1.78 M | $14.36 B |
| 08/28/2024 | $40.12 | $40.13 (0.02%) | $40.39 | $39.96 | 2.58 M | $14.38 B |
| 08/27/2024 | $39.84 | $40.29 (1.13%) | $40.38 | $39.45 | 2.13 M | $14.44 B |
| 08/26/2024 | $40.51 | $39.81 (-1.73%) | $40.51 | $39.68 | 1.88 M | $14.26 B |
| 08/23/2024 | $39.89 | $40.25 (0.9%) | $41.13 | $39.63 | 3.73 M | $14.42 B |
| 08/22/2024 | $40.22 | $39.65 (-1.42%) | $40.39 | $39.58 | 2.81 M | $14.21 B |
| 08/21/2024 | $40.46 | $40.16 (-0.74%) | $40.65 | $39.82 | 2.09 M | $14.39 B |
| 08/20/2024 | $41.46 | $40.45 (-2.44%) | $41.59 | $40.20 | 1.73 M | $14.49 B |
| 08/19/2024 | $41.30 | $41.50 (0.48%) | $41.71 | $40.93 | 1.71 M | $14.87 B |
| 08/16/2024 | $41.68 | $41.11 (-1.37%) | $41.68 | $40.81 | 1.66 M | $14.73 B |
| 08/15/2024 | $41.60 | $42.03 (1.03%) | $42.56 | $41.42 | 2.98 M | $15.06 B |
| 08/14/2024 | $40.63 | $40.79 (0.39%) | $41.03 | $40.31 | 2.84 M | $14.62 B |
| 08/13/2024 | $39.66 | $40.35 (1.74%) | $40.64 | $39.19 | 1.92 M | $14.46 B |
| 08/12/2024 | $39.87 | $39.42 (-1.13%) | $40.27 | $39.20 | 2.06 M | $14.12 B |
| 08/09/2024 | $39.12 | $39.56 (1.12%) | $39.69 | $39.03 | 2.07 M | $14.18 B |
| 08/08/2024 | $38.85 | $39.23 (0.98%) | $39.57 | $38.18 | 2.93 M | $14.06 B |
| 08/07/2024 | $39.97 | $38.22 (-4.38%) | $40.35 | $38.14 | 5.14 M | $13.69 B |
| 08/06/2024 | $40.67 | $39.34 (-3.27%) | $41.40 | $39.31 | 4.11 M | $14.10 B |
| 08/05/2024 | $39.75 | $40.91 (2.92%) | $41.90 | $38.88 | 5.20 M | $14.66 B |
| 08/02/2024 | $46.08 | $44.23 (-4.01%) | $46.24 | $43.85 | 4.52 M | $15.96 B |
| 08/01/2024 | $49.50 | $47.76 (-3.52%) | $50.08 | $47.00 | 2.84 M | $17.24 B |
| 07/31/2024 | $49.15 | $49.74 (1.2%) | $50.92 | $48.90 | 4.70 M | $17.95 B |
| 07/30/2024 | $48.12 | $48.52 (0.83%) | $48.69 | $47.53 | 2.15 M | $17.51 B |
| 07/29/2024 | $47.19 | $47.55 (0.76%) | $47.69 | $46.82 | 2.04 M | $17.16 B |
| 07/26/2024 | $46.81 | $47.20 (0.83%) | $47.70 | $46.61 | 1.97 M | $17.03 B |
| 07/25/2024 | $44.75 | $46.33 (3.53%) | $47.20 | $44.62 | 1.79 M | $16.72 B |
| 07/24/2024 | $46.23 | $44.74 (-3.22%) | $46.47 | $44.58 | 1.34 M | $16.15 B |
| 07/23/2024 | $46.36 | $46.48 (0.26%) | $47.11 | $46.09 | 1.32 M | $16.77 B |
| 07/22/2024 | $46.41 | $46.43 (0.04%) | $46.81 | $45.32 | 1.90 M | $16.76 B |
| 07/19/2024 | $46.27 | $45.94 (-0.71%) | $46.48 | $45.67 | 1.24 M | $16.58 B |
| 07/18/2024 | $45.26 | $46.46 (2.65%) | $47.15 | $45.03 | 3.35 M | $16.77 B |
| 07/17/2024 | $45.62 | $45.47 (-0.33%) | $46.37 | $45.26 | 3.43 M | $16.41 B |
| 07/16/2024 | $44.24 | $46.51 (5.13%) | $46.56 | $43.94 | 3.26 M | $16.79 B |
| 07/15/2024 | $43.65 | $44.07 (0.96%) | $44.30 | $43.61 | 1.81 M | $15.90 B |
| 07/12/2024 | $42.60 | $43.23 (1.48%) | $43.43 | $42.60 | 2.00 M | $15.60 B |
| 07/11/2024 | $42.35 | $42.60 (0.59%) | $43.03 | $42.30 | 1.80 M | $15.37 B |
| 07/10/2024 | $40.32 | $41.50 (2.93%) | $41.55 | $40.27 | 1.93 M | $14.98 B |
| 07/09/2024 | $40.39 | $40.30 (-0.22%) | $40.84 | $40.16 | 1.21 M | $14.54 B |
| 07/08/2024 | $40.45 | $40.49 (0.1%) | $40.92 | $40.32 | 1.93 M | $14.61 B |