The Carlyle Group Inc. ( CG) - Price History
Monthly price history for CG (The Carlyle Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $38.59 | $38.59 |
| September 2026 | $39.66 | $39.66 |
| August 2026 | $48.39 | $48.39 |
| July 2026 | $45.69 | $46.02 |
| June 2026 | $41.81 | $42.11 |
| May 2026 | $45.11 | $45.43 |
| April 2026 | $49.35 | $50.07 |
| March 2026 | $47.70 | $48.39 |
| February 2026 | $51.24 | $51.99 |
| January 2026 | $57.56 | $58.78 |
| December 2025 | $57.89 | $59.11 |
| November 2025 | $53.40 | $54.53 |
| October 2025 | $51.87 | $53.32 |
| September 2025 | $60.99 | $62.70 |
| August 2025 | $62.80 | $64.56 |
| July 2025 | $58.69 | $60.66 |
| June 2025 | $49.73 | $51.40 |
| May 2025 | $43.73 | $45.20 |
| April 2025 | $37.11 | $38.64 |
| March 2025 | $41.86 | $43.59 |
| February 2025 | $47.86 | $49.84 |
| January 2025 | $53.57 | $56.16 |
| December 2024 | $48.16 | $50.49 |
| November 2024 | $50.77 | $53.23 |
| October 2024 | $47.39 | $50.03 |
| September 2024 | $40.79 | $43.06 |
| August 2024 | $38.01 | $40.13 |
| July 2024 | $46.72 | $49.74 |
| June 2024 | $37.72 | $40.15 |
| May 2024 | $40.35 | $42.96 |
| April 2024 | $41.74 | $44.80 |
| March 2024 | $43.70 | $46.91 |
| February 2024 | $42.72 | $45.85 |
| January 2024 | $36.99 | $40.02 |
| December 2023 | $37.61 | $40.69 |
| November 2023 | $31.68 | $34.28 |
| October 2023 | $25.18 | $27.54 |
| September 2023 | $27.57 | $30.16 |
| August 2023 | $29.57 | $32.35 |
| July 2023 | $32.23 | $35.65 |
| June 2023 | $28.89 | $31.95 |
| May 2023 | $24.78 | $27.41 |
| April 2023 | $27.07 | $30.33 |
| March 2023 | $27.72 | $31.06 |
| February 2023 | $30.70 | $34.40 |
| January 2023 | $31.80 | $35.97 |
| December 2022 | $26.38 | $29.84 |
| November 2022 | $27.56 | $31.17 |
| October 2022 | $24.73 | $28.28 |
| September 2022 | $22.59 | $25.84 |
| August 2022 | $28.44 | $32.53 |
| July 2022 | $33.73 | $38.91 |
| June 2022 | $27.44 | $31.66 |
| May 2022 | $33.40 | $38.53 |
| April 2022 | $31.19 | $36.29 |
| March 2022 | $42.03 | $48.91 |
| February 2022 | $40.28 | $46.87 |
| January 2022 | $43.64 | $51.05 |
| December 2021 | $46.93 | $54.90 |
| November 2021 | $46.75 | $54.69 |
| October 2021 | $47.80 | $56.15 |
| September 2021 | $40.25 | $47.28 |
| August 2021 | $42.04 | $49.38 |
| July 2021 | $42.74 | $50.47 |
| June 2021 | $39.36 | $46.48 |
| May 2021 | $36.96 | $43.64 |
| April 2021 | $35.92 | $42.66 |
| March 2021 | $30.96 | $36.76 |
| February 2021 | $28.84 | $34.25 |
| January 2021 | $26.99 | $32.27 |
| December 2020 | $26.30 | $31.44 |
| November 2020 | $23.76 | $28.41 |
| October 2020 | $20.65 | $24.92 |
| September 2020 | $20.45 | $24.67 |
| August 2020 | $21.39 | $25.81 |
| July 2020 | $23.38 | $28.47 |
| June 2020 | $22.91 | $27.90 |
| May 2020 | $22.72 | $27.66 |
| April 2020 | $19.05 | $23.44 |
| March 2020 | $17.60 | $21.65 |
| February 2020 | $23.13 | $28.46 |
| January 2020 | $26.20 | $32.48 |
| December 2019 | $25.88 | $32.08 |
| November 2019 | $24.04 | $29.80 |
| October 2019 | $21.76 | $27.28 |
| September 2019 | $20.39 | $25.56 |
| August 2019 | $18.17 | $22.78 |
| July 2019 | $18.68 | $23.85 |
| June 2019 | $17.71 | $22.61 |
| May 2019 | $15.43 | $19.70 |
| April 2019 | $16.26 | $20.95 |
| March 2019 | $14.18 | $18.28 |
| February 2019 | $13.74 | $17.71 |
| January 2019 | $14.32 | $18.89 |
| December 2018 | $11.94 | $15.75 |
| November 2018 | $13.88 | $18.31 |
| October 2018 | $15.06 | $20.27 |
| September 2018 | $16.75 | $22.55 |
| August 2018 | $17.24 | $23.20 |
| July 2018 | $17.92 | $24.35 |
| June 2018 | $15.68 | $21.30 |
| May 2018 | $16.12 | $21.90 |
| April 2018 | $14.90 | $20.50 |
| March 2018 | $15.52 | $21.35 |
| February 2018 | $16.61 | $22.85 |
| January 2018 | $18.07 | $25.20 |
| December 2017 | $16.42 | $22.90 |
| November 2017 | $14.41 | $20.10 |
| October 2017 | $15.40 | $22.05 |
| September 2017 | $16.48 | $23.60 |
| August 2017 | $14.49 | $20.75 |
| July 2017 | $14.02 | $20.50 |
| June 2017 | $13.51 | $19.75 |
| May 2017 | $12.08 | $17.65 |
| April 2017 | $12.04 | $17.70 |
| March 2017 | $10.85 | $15.95 |
| February 2017 | $10.92 | $16.05 |
| January 2017 | $11.65 | $17.30 |
| December 2016 | $10.27 | $15.25 |
| November 2016 | $10.48 | $15.55 |
| October 2016 | $10.09 | $15.50 |
| September 2016 | $10.14 | $15.57 |
| August 2016 | $10.09 | $15.49 |
| July 2016 | $10.82 | $17.28 |
| June 2016 | $10.16 | $16.23 |
| May 2016 | $10.06 | $16.06 |
| April 2016 | $10.30 | $16.74 |
| March 2016 | $10.39 | $16.88 |
| February 2016 | $9.50 | $15.43 |
| January 2016 | $8.26 | $13.68 |
| December 2015 | $9.43 | $15.62 |
| November 2015 | $10.89 | $18.03 |
| October 2015 | $10.98 | $18.74 |
| September 2015 | $9.84 | $16.80 |
| August 2015 | $12.39 | $21.16 |
| July 2015 | $15.03 | $26.61 |
| June 2015 | $15.90 | $28.15 |
| May 2015 | $17.41 | $30.83 |
| April 2015 | $16.86 | $30.19 |
| March 2015 | $15.13 | $27.10 |
| February 2015 | $14.44 | $25.85 |
| January 2015 | $13.86 | $26.30 |
| December 2014 | $14.49 | $27.50 |
| November 2014 | $15.08 | $28.63 |
| October 2014 | $14.54 | $27.76 |
| September 2014 | $15.96 | $30.46 |
| August 2014 | $17.42 | $33.26 |
| July 2014 | $17.40 | $33.38 |
| June 2014 | $17.70 | $33.96 |
| May 2014 | $16.14 | $30.97 |
| April 2014 | $16.63 | $32.08 |
| March 2014 | $18.22 | $35.14 |
| February 2014 | $18.81 | $36.27 |
| January 2014 | $17.38 | $34.81 |
| December 2013 | $17.78 | $35.62 |
| November 2013 | $16.23 | $32.50 |
| October 2013 | $15.36 | $30.92 |
| September 2013 | $12.77 | $25.72 |
| August 2013 | $13 | $26.18 |
| July 2013 | $13.82 | $27.99 |
| June 2013 | $12.65 | $25.63 |
| May 2013 | $14.40 | $29.16 |
| April 2013 | $15.95 | $32.48 |
| March 2013 | $14.86 | $30.25 |
| February 2013 | $15.56 | $31.68 |
| January 2013 | $14.95 | $31.24 |
| December 2012 | $12.45 | $26.03 |
| November 2012 | $12 | $25.08 |
| October 2012 | $12.36 | $25.99 |
| September 2012 | $12.48 | $26.24 |
| August 2012 | $12.47 | $26.22 |
| July 2012 | $11.56 | $24.43 |
| June 2012 | $10.62 | $22.43 |
| May 2012 | $10 | $21.12 |
CG
Price: $38.59
52 week price:
Dividend Yield: 3.54%
5-year range yield:
Forward Dividend Yield: 3.63%
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: 14.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 10.06%
DGR5: 7.90%
DGR10: -3.89%