-
5 DAY PERFORMANCE
+4.91% -
1 MONTH PERFORMANCE
+7.06% -
3 MONTH PERFORMANCE
+33.29% -
6 MONTH PERFORMANCE
+20.43% -
YEAR-TO-DATE PERFORMANCE
+31.85% -
1 YEAR PERFORMANCE
+64.72%
The Carlyle Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $52.76 | $53.65 (1.69%) | $53.72 | $52.76 | 2.45 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 |
| 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 |