Canada markets closed

Corebridge Financial, Inc. (CRBG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.59+0.47 (+1.61%)
At close: 04:00PM EDT
29.59 0.00 (0.00%)
After hours: 05:16PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202429.0929.6529.0729.5929.591,898,915
Jul 01, 202429.3829.6629.0629.1229.123,009,300
Jun 28, 202429.2029.6928.9529.1229.125,623,800
Jun 27, 202428.9729.2828.9729.1129.113,101,200
Jun 26, 202429.2329.3128.8429.1229.123,437,200
Jun 25, 202429.5329.7129.3129.3329.332,525,500
Jun 24, 202429.7429.9829.5429.5529.553,010,900
Jun 21, 202429.7029.7429.2529.6629.665,470,600
Jun 20, 202429.2729.7029.1729.7029.703,449,600
Jun 18, 202428.8729.3028.7629.1629.163,336,900
Jun 17, 202428.3928.8128.3928.8028.802,841,500
Jun 14, 202428.5429.1228.1528.3528.356,419,400
Jun 14, 20240.23 Dividend
Jun 13, 202429.0029.0828.8529.0128.782,969,500
Jun 12, 202429.1129.4528.9829.0428.813,241,100
Jun 11, 202429.0829.2928.7228.9128.686,957,800
Jun 10, 202428.8529.3828.7429.2929.063,271,000
Jun 07, 202428.9629.0728.7628.9028.672,100,400
Jun 06, 202429.6029.6728.7828.9228.693,614,700
Jun 05, 202429.0329.6228.6229.5429.316,145,300
Jun 04, 202428.9229.3728.6728.8628.637,540,600
Jun 03, 202429.2529.4528.9629.4229.197,876,500
May 31, 202429.0029.4028.9529.1728.9416,939,500
May 30, 202429.4929.8129.4929.6429.414,326,400
May 29, 202429.6529.7229.0229.4729.243,096,700
May 28, 202430.6531.0029.8029.8629.623,847,600
May 24, 202430.6431.0930.4130.6230.382,994,900
May 23, 202431.0631.3730.3330.3430.103,647,300
May 22, 202430.8931.4530.7531.1030.852,420,200
May 21, 202430.5931.2630.5431.0130.763,726,500
May 20, 202431.3231.6730.4830.7330.493,466,200
May 17, 202432.6832.6931.1631.3031.0510,012,800
May 16, 202433.1034.6632.2132.5132.2522,854,600
May 15, 202429.9830.3529.7130.1629.922,635,500
May 14, 202428.9229.9928.8029.9429.703,086,400
May 13, 202429.6429.9428.8329.0128.782,667,400
May 10, 202430.3630.6229.4129.5529.323,408,400
May 09, 202430.9530.9830.2330.2530.013,517,800
May 08, 202430.0430.8529.8730.8230.584,937,300
May 07, 202429.2530.0429.2530.0429.803,428,000
May 06, 202428.9429.5928.8729.2228.993,726,700
May 03, 202428.6329.5327.7528.6828.456,094,000
May 02, 202427.0728.2026.9028.1227.9010,181,800
May 01, 202426.5527.0326.5526.7626.553,606,700
Apr 30, 202426.7126.9226.5026.5626.352,671,300
Apr 29, 202426.7227.1226.7026.9026.695,097,100
Apr 26, 202426.9727.3126.4626.7526.542,412,200
Apr 25, 202426.8827.0726.6226.6826.473,769,300
Apr 24, 202427.3027.4826.9127.1626.943,346,100
Apr 23, 202427.2127.4026.9627.3327.113,392,200
Apr 22, 202427.2127.4026.8227.0826.873,967,900
Apr 19, 202426.5327.0026.5226.9826.773,199,500
Apr 18, 202426.6026.8526.4126.5526.342,120,000
Apr 17, 202426.9327.2526.1526.3726.163,379,100
Apr 16, 202426.7226.8426.3826.8126.603,541,600
Apr 15, 202427.4227.5426.4626.6626.452,205,800
Apr 12, 202427.2527.3926.6526.7826.572,849,200
Apr 11, 202427.2427.3726.9327.2927.073,378,100
Apr 10, 202427.3127.7727.1227.3627.145,858,500
Apr 09, 202428.5728.6227.1327.2126.994,950,100
Apr 08, 202428.6828.9228.2628.3128.093,325,600
Apr 05, 202428.1028.6828.0828.6828.454,259,100
Apr 04, 202429.0929.3028.0728.1027.883,473,700
Apr 03, 202428.5129.1728.4828.9528.724,668,700
Apr 02, 202428.1128.5127.9628.3328.115,220,900
Apr 01, 202428.6728.7328.1828.3128.094,844,200
Mar 28, 202429.4029.4028.1728.7328.504,342,900
Mar 27, 202428.3028.6627.8428.1527.936,791,000
Mar 26, 202428.4428.8628.1128.1527.935,243,800
Mar 25, 202427.4728.8027.4728.3928.165,639,000
Mar 22, 202427.6527.7127.3127.5427.323,693,200
Mar 21, 202427.4827.7827.1127.5327.315,601,600
Mar 20, 202425.9527.3125.8727.2327.018,351,700
Mar 19, 202425.6826.0525.6725.8725.664,278,800
Mar 18, 202425.4426.0125.4425.7925.595,327,600
Mar 15, 202425.3125.8025.1325.4125.219,479,500
Mar 14, 202424.9025.5224.6725.5025.306,800,000
Mar 14, 20240.23 Dividend
Mar 13, 202425.0925.1924.5924.9324.505,389,000
Mar 12, 202424.7625.0324.5025.0224.593,443,200
Mar 11, 202424.5024.6824.2624.6724.252,812,700
Mar 08, 202424.3924.5124.0824.4924.073,123,400
Mar 07, 202423.9924.3323.7724.3023.886,345,400
Mar 06, 202424.5324.8623.7723.7823.378,679,300
Mar 05, 202423.9324.8123.8124.6024.183,905,500
Mar 04, 202424.6124.8623.9824.0523.644,408,400
Mar 01, 202425.0025.3724.3424.5024.086,673,900
Feb 29, 202424.7125.1224.2024.8324.4117,939,900
Feb 28, 202424.7724.8024.2724.4324.013,819,300
Feb 27, 202424.6024.8424.5224.7424.323,743,600
Feb 26, 202425.1525.3224.5624.5724.154,411,900
Feb 23, 202425.3025.7025.1025.1124.684,213,300
Feb 22, 202425.5925.7925.0825.2324.803,591,900
Feb 21, 202425.5025.5825.0125.2224.793,660,200
Feb 20, 202425.2425.6325.1725.3424.913,620,100
Feb 16, 202424.4125.5524.4125.3524.925,164,300
Feb 15, 202424.8125.4524.4825.0324.607,345,600
Feb 14, 202424.0824.6623.8324.5724.155,292,800
Feb 13, 202423.6123.7723.3423.6923.294,918,800
Feb 12, 202423.4923.9523.4923.7623.352,779,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...