New Zealand markets open in 5 hours 20 minutes

Corebridge Financial, Inc. (CRBG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.67+0.11 (+0.43%)
As of 12:40PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202426.5526.9526.5826.6726.671,181,770
30 Apr 202426.7126.9226.5026.5626.562,671,300
29 Apr 202426.7227.1226.7026.9026.905,097,100
26 Apr 202426.9727.3126.4626.7526.752,412,200
25 Apr 202426.8827.0726.6226.6826.683,769,300
24 Apr 202427.3027.4826.9127.1627.163,346,100
23 Apr 202427.2127.4026.9627.3327.333,392,200
22 Apr 202427.2127.4026.8227.0827.083,967,900
19 Apr 202426.5327.0026.5226.9826.983,199,500
18 Apr 202426.6026.8526.4126.5526.552,120,000
17 Apr 202426.9327.2526.1526.3726.373,379,100
16 Apr 202426.7226.8426.3826.8126.813,541,600
15 Apr 202427.4227.5426.4626.6626.662,205,800
12 Apr 202427.2527.3926.6526.7826.782,849,200
11 Apr 202427.2427.3726.9327.2927.293,378,100
10 Apr 202427.3127.7727.1227.3627.365,858,500
09 Apr 202428.5728.6227.1327.2127.214,950,100
08 Apr 202428.6828.9228.2628.3128.313,325,600
05 Apr 202428.1028.6828.0828.6828.684,259,100
04 Apr 202429.0929.3028.0728.1028.103,473,700
03 Apr 202428.5129.1728.4828.9528.954,668,700
02 Apr 202428.1128.5127.9628.3328.335,220,900
01 Apr 202428.6728.7328.1828.3128.314,844,200
28 Mar 202429.4029.4028.1728.7328.734,342,900
27 Mar 202428.3028.6627.8428.1528.156,791,000
26 Mar 202428.4428.8628.1128.1528.155,243,800
25 Mar 202427.4728.8027.4728.3928.395,639,000
22 Mar 202427.6527.7127.3127.5427.543,693,200
21 Mar 202427.4827.7827.1127.5327.535,601,600
20 Mar 202425.9527.3125.8727.2327.238,351,700
19 Mar 202425.6826.0525.6725.8725.874,278,800
18 Mar 202425.4426.0125.4425.7925.795,327,600
15 Mar 202425.3125.8025.1325.4125.419,479,500
14 Mar 202424.9025.5224.6725.5025.506,800,000
14 Mar 20240.23 Dividend
13 Mar 202425.0925.1924.5924.9324.705,389,000
12 Mar 202424.7625.0324.5025.0224.793,443,200
11 Mar 202424.5024.6824.2624.6724.442,812,700
08 Mar 202424.3924.5124.0824.4924.263,123,400
07 Mar 202423.9924.3323.7724.3024.086,345,400
06 Mar 202424.5324.8623.7723.7823.568,679,300
05 Mar 202423.9324.8123.8124.6024.373,905,500
04 Mar 202424.6124.8623.9824.0523.834,408,400
01 Mar 202425.0025.3724.3424.5024.276,673,900
29 Feb 202424.7125.1224.2024.8324.6017,939,900
28 Feb 202424.7724.8024.2724.4324.203,819,300
27 Feb 202424.6024.8424.5224.7424.513,743,600
26 Feb 202425.1525.3224.5624.5724.344,411,900
23 Feb 202425.3025.7025.1025.1124.884,213,300
22 Feb 202425.5925.7925.0825.2325.003,591,900
21 Feb 202425.5025.5825.0125.2224.993,660,200
20 Feb 202425.2425.6325.1725.3425.113,620,100
16 Feb 202424.4125.5524.4125.3525.125,164,300
15 Feb 202424.8125.4524.4825.0324.807,345,600
14 Feb 202424.0824.6623.8324.5724.345,292,800
13 Feb 202423.6123.7723.3423.6923.474,918,800
12 Feb 202423.4923.9523.4923.7623.542,779,500
09 Feb 202423.2923.5623.1323.5123.292,053,700
08 Feb 202423.3623.4723.1323.3823.161,666,000
07 Feb 202423.3723.5523.0123.4223.203,764,400
06 Feb 202423.4823.7323.2323.3423.123,206,100
05 Feb 202423.5823.6323.3823.4923.272,148,300
02 Feb 202423.5623.8623.2223.6723.454,037,600
01 Feb 202424.0624.1023.0423.4023.184,691,600
31 Jan 202424.4524.7224.0724.1723.953,271,300
30 Jan 202424.4124.7924.4124.6324.402,050,600
29 Jan 202424.7424.7724.3824.4424.212,526,200
26 Jan 202424.7725.0224.6524.6824.451,807,100
25 Jan 202424.8124.9324.5824.7824.552,208,900
24 Jan 202424.6124.8024.5024.5624.332,354,100
23 Jan 202424.4824.6424.2824.4724.241,578,000
22 Jan 202424.5024.6624.3224.4324.201,945,300
19 Jan 202424.0024.3023.8424.2824.062,190,000
18 Jan 202424.2524.3623.8423.9023.683,672,400
17 Jan 202424.1924.4323.8824.1423.923,823,400
16 Jan 202424.2424.4024.0024.3924.165,240,200
12 Jan 202424.0724.2823.8924.1723.953,574,800
11 Jan 202423.9324.1723.7223.9823.764,050,900
10 Jan 202423.5623.9023.5623.9023.683,448,300
09 Jan 202423.4923.5723.2023.5623.343,735,300
08 Jan 202423.2723.5023.1923.4723.253,327,900
05 Jan 202422.6323.3922.6323.2723.064,096,900
04 Jan 202422.1422.7122.1422.5622.353,327,300
03 Jan 202421.8122.0621.6722.0121.812,945,900
02 Jan 202421.6222.1121.5822.0421.843,160,100
29 Dec 202321.8221.9021.5821.6621.462,400,500
28 Dec 202321.6121.8821.6121.8121.611,876,800
27 Dec 202321.5821.8821.5321.7221.522,202,700
26 Dec 202321.6121.8921.5021.7221.522,489,300
22 Dec 202321.7921.8221.5021.5921.392,002,300
21 Dec 202321.6921.8021.4021.6921.492,364,600
20 Dec 202322.0222.0521.5921.6021.403,767,300
19 Dec 202321.8922.2621.7822.0721.873,362,700
18 Dec 202322.1022.2021.6121.8021.603,786,300
15 Dec 202321.7422.2121.5722.0821.888,441,900
14 Dec 202321.4322.1121.4221.7521.558,657,100
14 Dec 20230.23 Dividend
13 Dec 202320.7221.5220.7021.4321.009,179,200
12 Dec 202320.6020.8320.4520.8120.404,145,400
11 Dec 202320.3820.6420.3220.5120.104,480,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...