The Carlyle Group Inc. ( CG) - Price History
Monthly price history for CG (The Carlyle Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $49.28 | $49.28 |
| July 2026 | $46.02 | $46.02 |
| June 2026 | $42.11 | $42.11 |
| May 2026 | $45.43 | $45.43 |
| April 2026 | $49.70 | $50.07 |
| March 2026 | $48.04 | $48.39 |
| February 2026 | $51.61 | $51.99 |
| January 2026 | $57.98 | $58.78 |
| December 2025 | $58.30 | $59.11 |
| November 2025 | $53.78 | $54.53 |
| October 2025 | $52.24 | $53.32 |
| September 2025 | $61.43 | $62.70 |
| August 2025 | $63.25 | $64.56 |
| July 2025 | $59.11 | $60.66 |
| June 2025 | $50.08 | $51.40 |
| May 2025 | $44.04 | $45.20 |
| April 2025 | $37.37 | $38.64 |
| March 2025 | $42.16 | $43.59 |
| February 2025 | $48.20 | $49.84 |
| January 2025 | $53.95 | $56.16 |
| December 2024 | $48.50 | $50.49 |
| November 2024 | $51.14 | $53.23 |
| October 2024 | $47.73 | $50.03 |
| September 2024 | $41.08 | $43.06 |
| August 2024 | $38.28 | $40.13 |
| July 2024 | $47.06 | $49.74 |
| June 2024 | $37.98 | $40.15 |
| May 2024 | $40.64 | $42.96 |
| April 2024 | $42.04 | $44.80 |
| March 2024 | $44.02 | $46.91 |
| February 2024 | $43.02 | $45.85 |
| January 2024 | $37.26 | $40.02 |
| December 2023 | $37.88 | $40.69 |
| November 2023 | $31.91 | $34.28 |
| October 2023 | $25.36 | $27.54 |
| September 2023 | $27.77 | $30.16 |
| August 2023 | $29.78 | $32.35 |
| July 2023 | $32.46 | $35.65 |
| June 2023 | $29.09 | $31.95 |
| May 2023 | $24.96 | $27.41 |
| April 2023 | $27.26 | $30.33 |
| March 2023 | $27.92 | $31.06 |
| February 2023 | $30.92 | $34.40 |
| January 2023 | $32.03 | $35.97 |
| December 2022 | $26.57 | $29.84 |
| November 2022 | $27.76 | $31.17 |
| October 2022 | $24.90 | $28.28 |
| September 2022 | $22.76 | $25.84 |
| August 2022 | $28.65 | $32.53 |
| July 2022 | $33.97 | $38.91 |
| June 2022 | $27.64 | $31.66 |
| May 2022 | $33.64 | $38.53 |
| April 2022 | $31.41 | $36.29 |
| March 2022 | $42.33 | $48.91 |
| February 2022 | $40.57 | $46.87 |
| January 2022 | $43.95 | $51.05 |
| December 2021 | $47.27 | $54.90 |
| November 2021 | $47.08 | $54.69 |
| October 2021 | $48.14 | $56.15 |
| September 2021 | $40.54 | $47.28 |
| August 2021 | $42.34 | $49.38 |
| July 2021 | $43.04 | $50.47 |
| June 2021 | $39.64 | $46.48 |
| May 2021 | $37.22 | $43.64 |
| April 2021 | $36.18 | $42.66 |
| March 2021 | $31.18 | $36.76 |
| February 2021 | $29.05 | $34.25 |
| January 2021 | $27.18 | $32.27 |
| December 2020 | $26.49 | $31.44 |
| November 2020 | $23.93 | $28.41 |
| October 2020 | $20.80 | $24.92 |
| September 2020 | $20.59 | $24.67 |
| August 2020 | $21.54 | $25.81 |
| July 2020 | $23.55 | $28.47 |
| June 2020 | $23.08 | $27.90 |
| May 2020 | $22.88 | $27.66 |
| April 2020 | $19.19 | $23.44 |
| March 2020 | $17.72 | $21.65 |
| February 2020 | $23.30 | $28.46 |
| January 2020 | $26.39 | $32.48 |
| December 2019 | $26.06 | $32.08 |
| November 2019 | $24.21 | $29.80 |
| October 2019 | $21.92 | $27.28 |
| September 2019 | $20.53 | $25.56 |
| August 2019 | $18.30 | $22.78 |
| July 2019 | $18.81 | $23.85 |
| June 2019 | $17.83 | $22.61 |
| May 2019 | $15.54 | $19.70 |
| April 2019 | $16.37 | $20.95 |
| March 2019 | $14.29 | $18.28 |
| February 2019 | $13.84 | $17.71 |
| January 2019 | $14.42 | $18.89 |
| December 2018 | $12.02 | $15.75 |
| November 2018 | $13.98 | $18.31 |
| October 2018 | $15.17 | $20.27 |
| September 2018 | $16.87 | $22.55 |
| August 2018 | $17.36 | $23.20 |
| July 2018 | $18.05 | $24.35 |
| June 2018 | $15.79 | $21.30 |
| May 2018 | $16.24 | $21.90 |
| April 2018 | $15.01 | $20.50 |
| March 2018 | $15.63 | $21.35 |
| February 2018 | $16.73 | $22.85 |
| January 2018 | $18.20 | $25.20 |
| December 2017 | $16.54 | $22.90 |
| November 2017 | $14.52 | $20.10 |
| October 2017 | $15.51 | $22.05 |
| September 2017 | $16.60 | $23.60 |
| August 2017 | $14.59 | $20.75 |
| July 2017 | $14.13 | $20.50 |
| June 2017 | $13.61 | $19.75 |
| May 2017 | $12.16 | $17.65 |
| April 2017 | $12.13 | $17.70 |
| March 2017 | $10.93 | $15.95 |
| February 2017 | $11 | $16.05 |
| January 2017 | $11.74 | $17.30 |
| December 2016 | $10.35 | $15.25 |
| November 2016 | $10.55 | $15.55 |
| October 2016 | $10.16 | $15.50 |
| September 2016 | $10.21 | $15.57 |
| August 2016 | $10.16 | $15.49 |
| July 2016 | $10.90 | $17.28 |
| June 2016 | $10.23 | $16.23 |
| May 2016 | $10.13 | $16.06 |
| April 2016 | $10.38 | $16.74 |
| March 2016 | $10.47 | $16.88 |
| February 2016 | $9.57 | $15.43 |
| January 2016 | $8.32 | $13.68 |
| December 2015 | $9.50 | $15.62 |
| November 2015 | $10.97 | $18.03 |
| October 2015 | $11.06 | $18.74 |
| September 2015 | $9.91 | $16.80 |
| August 2015 | $12.48 | $21.16 |
| July 2015 | $15.13 | $26.61 |
| June 2015 | $16.01 | $28.15 |
| May 2015 | $17.53 | $30.83 |
| April 2015 | $16.98 | $30.19 |
| March 2015 | $15.24 | $27.10 |
| February 2015 | $14.54 | $25.85 |
| January 2015 | $13.95 | $26.30 |
| December 2014 | $14.59 | $27.50 |
| November 2014 | $15.19 | $28.63 |
| October 2014 | $14.65 | $27.76 |
| September 2014 | $16.07 | $30.46 |
| August 2014 | $17.55 | $33.26 |
| July 2014 | $17.52 | $33.38 |
| June 2014 | $17.82 | $33.96 |
| May 2014 | $16.26 | $30.97 |
| April 2014 | $16.75 | $32.08 |
| March 2014 | $18.35 | $35.14 |
| February 2014 | $18.94 | $36.27 |
| January 2014 | $17.50 | $34.81 |
| December 2013 | $17.91 | $35.62 |
| November 2013 | $16.34 | $32.50 |
| October 2013 | $15.47 | $30.92 |
| September 2013 | $12.86 | $25.72 |
| August 2013 | $13.10 | $26.18 |
| July 2013 | $13.92 | $27.99 |
| June 2013 | $12.74 | $25.63 |
| May 2013 | $14.50 | $29.16 |
| April 2013 | $16.06 | $32.48 |
| March 2013 | $14.96 | $30.25 |
| February 2013 | $15.67 | $31.68 |
| January 2013 | $15.05 | $31.24 |
| December 2012 | $12.54 | $26.03 |
| November 2012 | $12.08 | $25.08 |
| October 2012 | $12.44 | $25.99 |
| September 2012 | $12.56 | $26.24 |
| August 2012 | $12.56 | $26.22 |
| July 2012 | $11.65 | $24.43 |
| June 2012 | $10.69 | $22.43 |
| May 2012 | $10.07 | $21.12 |
CG
Price: $49.28
52 week price:
Dividend Yield: 2.93%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: -121.74%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 1.46 USD
P/E Ratio: 32.74
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 4.9 million
Ebitda: 661.7 millionMarket Capitalization: 17.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 10.06%
DGR5: 7.90%
DGR10: -3.89%