The Carlyle Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.16	51.47	50.02	51.23	51.23	0.18%	2,100,638
Nov 19, 2024	50.04	51.39	50.03	51.14	51.14	0.55%	2,232,215
Nov 18, 2024	50.06	50.98	49.75	50.86	50.86	0.79%	2,041,847
Nov 15, 2024	50.50	51.31	49.80	50.46	50.12	-1.23%	2,140,599
Nov 14, 2024	51.16	51.97	51.01	51.09	50.74	-0.49%	1,388,443
Nov 13, 2024	52.17	52.75	51.26	51.34	50.99	-1.78%	1,868,366
Nov 12, 2024	53.24	53.33	51.33	52.27	51.91	-1.93%	2,779,739
Nov 11, 2024	53.11	53.92	51.90	53.30	52.94	1.85%	7,385,524
Nov 8, 2024	52.35	52.48	51.26	52.33	51.97	-0.04%	3,324,443
Nov 7, 2024	54.00	54.00	50.24	52.35	51.99	-3.47%	5,106,587
Nov 6, 2024	54.00	54.52	52.51	54.23	53.86	9.66%	6,017,032
Nov 5, 2024	49.30	49.89	49.09	49.46	49.12	0.81%	1,811,560
Nov 4, 2024	49.56	50.45	48.93	49.06	48.73	-1.72%	1,204,459
Nov 1, 2024	50.53	51.19	49.89	49.92	49.58	-0.22%	1,289,183
Oct 31, 2024	50.96	51.06	49.74	50.03	49.69	-2.07%	2,631,608
Oct 30, 2024	51.05	51.87	50.93	51.09	50.74	-0.06%	1,027,839
Oct 29, 2024	50.27	51.28	50.26	51.12	50.77	0.39%	2,333,755
Oct 28, 2024	50.35	50.96	50.35	50.92	50.57	1.39%	1,044,569
Oct 25, 2024	50.39	50.79	49.62	50.22	49.88	0.22%	1,236,989
Oct 24, 2024	49.97	50.40	49.55	50.11	49.77	1.75%	853,967
Oct 23, 2024	49.62	50.55	48.99	49.25	48.91	-1.01%	1,563,025
Oct 22, 2024	50.97	51.10	49.73	49.75	49.41	-3.08%	1,909,251
Oct 21, 2024	52.11	52.40	51.26	51.33	50.98	-1.82%	2,258,682
Oct 18, 2024	51.42	52.73	51.00	52.28	51.92	1.83%	4,248,185
Oct 17, 2024	49.61	51.40	49.54	51.34	50.99	3.89%	8,815,391
Oct 16, 2024	49.20	49.75	49.06	49.42	49.08	1.69%	2,057,284
Oct 15, 2024	48.73	49.01	48.12	48.60	48.27	-0.04%	2,575,981
Oct 14, 2024	48.50	48.68	47.69	48.62	48.29	0.73%	1,876,667
Oct 11, 2024	46.87	48.30	46.70	48.27	47.94	2.83%	2,787,077
Oct 10, 2024	46.44	47.34	46.28	46.94	46.62	0.66%	2,733,871
Oct 9, 2024	46.59	47.26	46.06	46.63	46.31	-0.09%	2,050,175
Oct 8, 2024	46.59	46.98	46.01	46.67	46.35	-0.19%	2,230,577
Oct 7, 2024	46.91	47.35	46.35	46.76	46.44	-0.26%	2,970,249
Oct 4, 2024	45.66	46.94	45.40	46.88	46.56	4.15%	3,973,539
Oct 3, 2024	43.21	45.06	42.79	45.01	44.70	4.09%	3,803,129
Oct 2, 2024	43.18	43.79	42.87	43.24	42.94	0.09%	1,813,718
Oct 1, 2024	43.13	43.24	42.41	43.20	42.91	0.33%	1,130,310
Sep 30, 2024	43.20	43.28	42.31	43.06	42.77	-1.22%	2,126,973
Sep 27, 2024	43.12	44.13	43.05	43.59	43.29	1.87%	1,547,552
Sep 26, 2024	43.00	43.37	42.67	42.79	42.50	0.90%	970,225
Sep 25, 2024	43.33	43.33	42.15	42.41	42.12	-2.15%	882,234
Sep 24, 2024	43.27	43.72	43.16	43.34	43.04	0.51%	1,807,656
Sep 23, 2024	43.92	44.06	43.06	43.12	42.83	-1.28%	1,501,142
Sep 20, 2024	44.29	44.37	43.42	43.68	43.38	-1.86%	4,368,400
Sep 19, 2024	43.46	44.96	42.92	44.51	44.21	5.17%	3,104,557
Sep 18, 2024	42.19	43.33	41.39	42.32	42.03	0.79%	1,838,889
Sep 17, 2024	41.39	42.61	41.34	41.99	41.70	2.22%	5,725,171
Sep 16, 2024	40.25	41.10	40.04	41.08	40.80	2.57%	2,191,923
Sep 13, 2024	39.15	40.06	39.15	40.05	39.78	3.30%	2,645,444
Sep 12, 2024	37.87	38.77	37.66	38.77	38.51	2.70%	2,375,664
Sep 11, 2024	37.60	37.93	36.65	37.75	37.49	-0.16%	1,985,629
Sep 10, 2024	37.60	38.07	36.95	37.81	37.55	0.72%	2,196,237
Sep 9, 2024	37.37	37.80	37.21	37.54	37.28	0.83%	2,649,790
Sep 6, 2024	38.12	38.62	37.02	37.23	36.98	-2.21%	2,209,628
Sep 5, 2024	38.38	38.67	37.93	38.07	37.81	-0.13%	885,026
Sep 4, 2024	38.31	38.63	37.80	38.12	37.86	-0.96%	1,052,864
Sep 3, 2024	39.57	39.89	38.38	38.49	38.23	-4.09%	1,893,672
Aug 30, 2024	40.44	40.44	39.47	40.13	39.86	0.12%	1,857,558
Aug 29, 2024	40.35	40.85	39.90	40.08	39.81	-0.12%	1,779,205
Aug 28, 2024	40.12	40.39	39.96	40.13	39.86	-0.40%	2,581,722
Aug 27, 2024	39.84	40.38	39.45	40.29	40.02	1.21%	2,126,060
Aug 26, 2024	40.51	40.51	39.68	39.81	39.54	-1.09%	1,879,761
Aug 23, 2024	39.89	41.13	39.63	40.25	39.98	1.51%	3,731,803
Aug 22, 2024	40.22	40.39	39.58	39.65	39.38	-1.27%	2,808,459
Aug 21, 2024	40.46	40.65	39.82	40.16	39.89	-0.72%	2,087,682
Aug 20, 2024	41.46	41.59	40.20	40.45	40.17	-2.53%	1,730,669
Aug 19, 2024	41.30	41.71	40.93	41.50	41.22	0.95%	1,710,627
Aug 16, 2024	41.68	41.68	40.81	41.11	40.83	-2.19%	1,658,648
Aug 15, 2024	41.60	42.56	41.42	42.03	41.39	3.04%	2,975,264
Aug 14, 2024	40.63	41.03	40.31	40.79	40.17	1.09%	2,843,488
Aug 13, 2024	39.66	40.64	39.19	40.35	39.74	2.36%	1,916,560
Aug 12, 2024	39.87	40.27	39.20	39.42	38.82	-0.35%	2,056,576
Aug 9, 2024	39.12	39.69	39.03	39.56	38.96	0.84%	2,071,792
Aug 8, 2024	38.85	39.57	38.18	39.23	38.63	2.64%	2,932,767
Aug 7, 2024	39.97	40.35	38.14	38.22	37.64	-2.85%	5,140,398
Aug 6, 2024	40.67	41.40	39.31	39.34	38.74	-3.84%	4,112,121
Aug 5, 2024	39.75	41.90	38.88	40.91	40.29	-7.51%	5,201,261
Aug 2, 2024	46.08	46.24	43.85	44.23	43.56	-7.39%	4,523,838
Aug 1, 2024	49.50	50.08	47.00	47.76	47.03	-3.98%	2,837,199
Jul 31, 2024	49.15	50.92	48.90	49.74	48.98	2.51%	4,701,888
Jul 30, 2024	48.12	48.69	47.53	48.52	47.78	2.04%	2,150,358
Jul 29, 2024	47.19	47.69	46.82	47.55	46.83	0.74%	2,043,635
Jul 26, 2024	46.81	47.70	46.61	47.20	46.48	1.88%	1,966,170
Jul 25, 2024	44.75	47.20	44.62	46.33	45.63	3.55%	1,785,687
Jul 24, 2024	46.23	46.47	44.58	44.74	44.06	-3.74%	1,342,518
Jul 23, 2024	46.36	47.11	46.09	46.48	45.77	0.11%	1,317,907
Jul 22, 2024	46.41	46.81	45.32	46.43	45.72	1.07%	1,895,532
Jul 19, 2024	46.27	46.48	45.67	45.94	45.24	-1.12%	1,236,694
Jul 18, 2024	45.26	47.15	45.03	46.46	45.75	2.18%	3,354,492
Jul 17, 2024	45.62	46.37	45.26	45.47	44.78	-2.24%	3,426,275
Jul 16, 2024	44.24	46.56	43.94	46.51	45.80	5.54%	3,257,346
Jul 15, 2024	43.65	44.30	43.61	44.07	43.40	1.94%	1,805,366
Jul 12, 2024	42.60	43.43	42.60	43.23	42.57	1.48%	1,998,317
Jul 11, 2024	42.35	43.03	42.30	42.60	41.95	2.65%	1,803,879
Jul 10, 2024	40.32	41.55	40.27	41.50	40.87	2.98%	1,926,735
Jul 9, 2024	40.39	40.84	40.16	40.30	39.69	-0.47%	1,212,639
Jul 8, 2024	40.45	40.92	40.32	40.49	39.87	0.50%	1,934,189
Jul 5, 2024	40.49	40.54	39.90	40.29	39.68	-0.74%	1,306,635
Jul 3, 2024	40.12	40.81	40.04	40.59	39.97	1.45%	567,599
Jul 2, 2024	39.59	40.14	39.46	40.01	39.40	1.09%	973,646