The Carlyle Group Inc. ( CG) - Price History
Monthly price history for CG (The Carlyle Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.24 | $46.24 |
| May 2026 | $45.43 | $45.43 |
| April 2026 | $50.07 | $50.07 |
| March 2026 | $48.39 | $48.39 |
| February 2026 | $51.99 | $51.99 |
| January 2026 | $58.40 | $58.78 |
| December 2025 | $58.73 | $59.11 |
| November 2025 | $54.18 | $54.53 |
| October 2025 | $52.62 | $53.32 |
| September 2025 | $61.88 | $62.70 |
| August 2025 | $63.72 | $64.56 |
| July 2025 | $59.54 | $60.66 |
| June 2025 | $50.45 | $51.40 |
| May 2025 | $44.36 | $45.20 |
| April 2025 | $37.65 | $38.64 |
| March 2025 | $42.47 | $43.59 |
| February 2025 | $48.56 | $49.84 |
| January 2025 | $54.35 | $56.16 |
| December 2024 | $48.86 | $50.49 |
| November 2024 | $51.51 | $53.23 |
| October 2024 | $48.08 | $50.03 |
| September 2024 | $41.38 | $43.06 |
| August 2024 | $38.57 | $40.13 |
| July 2024 | $47.40 | $49.74 |
| June 2024 | $38.26 | $40.15 |
| May 2024 | $40.94 | $42.96 |
| April 2024 | $42.34 | $44.80 |
| March 2024 | $44.34 | $46.91 |
| February 2024 | $43.34 | $45.85 |
| January 2024 | $37.53 | $40.02 |
| December 2023 | $38.16 | $40.69 |
| November 2023 | $32.15 | $34.28 |
| October 2023 | $25.54 | $27.54 |
| September 2023 | $27.97 | $30.16 |
| August 2023 | $30 | $32.35 |
| July 2023 | $32.70 | $35.65 |
| June 2023 | $29.31 | $31.95 |
| May 2023 | $25.14 | $27.41 |
| April 2023 | $27.46 | $30.33 |
| March 2023 | $28.12 | $31.06 |
| February 2023 | $31.15 | $34.40 |
| January 2023 | $32.27 | $35.97 |
| December 2022 | $26.77 | $29.84 |
| November 2022 | $27.96 | $31.17 |
| October 2022 | $25.09 | $28.28 |
| September 2022 | $22.92 | $25.84 |
| August 2022 | $28.86 | $32.53 |
| July 2022 | $34.22 | $38.91 |
| June 2022 | $27.84 | $31.66 |
| May 2022 | $33.89 | $38.53 |
| April 2022 | $31.64 | $36.29 |
| March 2022 | $42.64 | $48.91 |
| February 2022 | $40.86 | $46.87 |
| January 2022 | $44.27 | $51.05 |
| December 2021 | $47.61 | $54.90 |
| November 2021 | $47.43 | $54.69 |
| October 2021 | $48.49 | $56.15 |
| September 2021 | $40.83 | $47.28 |
| August 2021 | $42.65 | $49.38 |
| July 2021 | $43.36 | $50.47 |
| June 2021 | $39.93 | $46.48 |
| May 2021 | $37.49 | $43.64 |
| April 2021 | $36.45 | $42.66 |
| March 2021 | $31.41 | $36.76 |
| February 2021 | $29.26 | $34.25 |
| January 2021 | $27.38 | $32.27 |
| December 2020 | $26.68 | $31.44 |
| November 2020 | $24.11 | $28.41 |
| October 2020 | $20.95 | $24.92 |
| September 2020 | $20.74 | $24.67 |
| August 2020 | $21.70 | $25.81 |
| July 2020 | $23.72 | $28.47 |
| June 2020 | $23.25 | $27.90 |
| May 2020 | $23.05 | $27.66 |
| April 2020 | $19.33 | $23.44 |
| March 2020 | $17.86 | $21.65 |
| February 2020 | $23.47 | $28.46 |
| January 2020 | $26.58 | $32.48 |
| December 2019 | $26.26 | $32.08 |
| November 2019 | $24.39 | $29.80 |
| October 2019 | $22.08 | $27.28 |
| September 2019 | $20.68 | $25.56 |
| August 2019 | $18.43 | $22.78 |
| July 2019 | $18.95 | $23.85 |
| June 2019 | $17.96 | $22.61 |
| May 2019 | $15.65 | $19.70 |
| April 2019 | $16.49 | $20.95 |
| March 2019 | $14.39 | $18.28 |
| February 2019 | $13.94 | $17.71 |
| January 2019 | $14.53 | $18.89 |
| December 2018 | $12.11 | $15.75 |
| November 2018 | $14.08 | $18.31 |
| October 2018 | $15.28 | $20.27 |
| September 2018 | $17 | $22.55 |
| August 2018 | $17.49 | $23.20 |
| July 2018 | $18.18 | $24.35 |
| June 2018 | $15.91 | $21.30 |
| May 2018 | $16.36 | $21.90 |
| April 2018 | $15.12 | $20.50 |
| March 2018 | $15.75 | $21.35 |
| February 2018 | $16.85 | $22.85 |
| January 2018 | $18.33 | $25.20 |
| December 2017 | $16.66 | $22.90 |
| November 2017 | $14.62 | $20.10 |
| October 2017 | $15.62 | $22.05 |
| September 2017 | $16.72 | $23.60 |
| August 2017 | $14.70 | $20.75 |
| July 2017 | $14.23 | $20.50 |
| June 2017 | $13.71 | $19.75 |
| May 2017 | $12.25 | $17.65 |
| April 2017 | $12.22 | $17.70 |
| March 2017 | $11.01 | $15.95 |
| February 2017 | $11.08 | $16.05 |
| January 2017 | $11.82 | $17.30 |
| December 2016 | $10.42 | $15.25 |
| November 2016 | $10.63 | $15.55 |
| October 2016 | $10.24 | $15.50 |
| September 2016 | $10.28 | $15.57 |
| August 2016 | $10.23 | $15.49 |
| July 2016 | $10.98 | $17.28 |
| June 2016 | $10.31 | $16.23 |
| May 2016 | $10.20 | $16.06 |
| April 2016 | $10.46 | $16.74 |
| March 2016 | $10.54 | $16.88 |
| February 2016 | $9.64 | $15.43 |
| January 2016 | $8.38 | $13.68 |
| December 2015 | $9.57 | $15.62 |
| November 2015 | $11.05 | $18.03 |
| October 2015 | $11.14 | $18.74 |
| September 2015 | $9.98 | $16.80 |
| August 2015 | $12.57 | $21.16 |
| July 2015 | $15.24 | $26.61 |
| June 2015 | $16.13 | $28.15 |
| May 2015 | $17.66 | $30.83 |
| April 2015 | $17.10 | $30.19 |
| March 2015 | $15.35 | $27.10 |
| February 2015 | $14.64 | $25.85 |
| January 2015 | $14.06 | $26.30 |
| December 2014 | $14.70 | $27.50 |
| November 2014 | $15.30 | $28.63 |
| October 2014 | $14.75 | $27.76 |
| September 2014 | $16.19 | $30.46 |
| August 2014 | $17.68 | $33.26 |
| July 2014 | $17.65 | $33.38 |
| June 2014 | $17.96 | $33.96 |
| May 2014 | $16.38 | $30.97 |
| April 2014 | $16.88 | $32.08 |
| March 2014 | $18.48 | $35.14 |
| February 2014 | $19.08 | $36.27 |
| January 2014 | $17.63 | $34.81 |
| December 2013 | $18.04 | $35.62 |
| November 2013 | $16.46 | $32.50 |
| October 2013 | $15.58 | $30.92 |
| September 2013 | $12.96 | $25.72 |
| August 2013 | $13.19 | $26.18 |
| July 2013 | $14.02 | $27.99 |
| June 2013 | $12.84 | $25.63 |
| May 2013 | $14.61 | $29.16 |
| April 2013 | $16.18 | $32.48 |
| March 2013 | $15.07 | $30.25 |
| February 2013 | $15.78 | $31.68 |
| January 2013 | $15.16 | $31.24 |
| December 2012 | $12.64 | $26.03 |
| November 2012 | $12.17 | $25.08 |
| October 2012 | $12.54 | $25.99 |
| September 2012 | $12.66 | $26.24 |
| August 2012 | $12.64 | $26.22 |
| July 2012 | $11.73 | $24.43 |
| June 2012 | $10.77 | $22.43 |
| May 2012 | $10.14 | $21.12 |
CG
Price: $46.24
52 week price:
Dividend Yield: 3.22%
5-year range yield:
Forward Dividend Yield: 3.06%
Payout Ratio: -121.74%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 1.46 USD
P/E Ratio: 33.88
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 4.9 million
Ebitda: 661.7 millionMarket Capitalization: 15.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 11.78%
DGR5: 4.70%
DGR10: -2.67%