Singapore markets open in 43 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,602.44 +832.12 (+1.37%) CMC Crypto 200
1,284.10 +17.96 (+1.42%)
Corebridge Financial, Inc. (CRBG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.97 | 29.28 | 28.97 | 29.11 | 29.11 | 3,023,183 |
| 26 Jun 2024 | 29.23 | 29.31 | 28.84 | 29.12 | 29.12 | 3,437,200 |
| 25 Jun 2024 | 29.53 | 29.71 | 29.31 | 29.33 | 29.33 | 2,525,500 |
| 24 Jun 2024 | 29.74 | 29.98 | 29.54 | 29.55 | 29.55 | 3,010,900 |
| 21 Jun 2024 | 29.70 | 29.74 | 29.25 | 29.66 | 29.66 | 5,470,600 |
| 20 Jun 2024 | 29.27 | 29.70 | 29.17 | 29.70 | 29.70 | 3,449,600 |
| 18 Jun 2024 | 28.87 | 29.30 | 28.76 | 29.16 | 29.16 | 3,336,900 |
| 17 Jun 2024 | 28.39 | 28.81 | 28.39 | 28.80 | 28.80 | 2,841,500 |
| 14 Jun 2024 | 28.54 | 29.12 | 28.15 | 28.35 | 28.35 | 6,419,400 |
| 14 Jun 2024 | 0.23 Dividend | |||||
| 13 Jun 2024 | 29.00 | 29.08 | 28.85 | 29.01 | 28.78 | 2,969,500 |
| 12 Jun 2024 | 29.11 | 29.45 | 28.98 | 29.04 | 28.81 | 3,241,100 |
| 11 Jun 2024 | 29.08 | 29.29 | 28.72 | 28.91 | 28.68 | 6,957,800 |
| 10 Jun 2024 | 28.85 | 29.38 | 28.74 | 29.29 | 29.06 | 3,271,000 |
| 07 Jun 2024 | 28.96 | 29.07 | 28.76 | 28.90 | 28.67 | 2,100,400 |
| 06 Jun 2024 | 29.60 | 29.67 | 28.78 | 28.92 | 28.69 | 3,614,700 |
| 05 Jun 2024 | 29.03 | 29.62 | 28.62 | 29.54 | 29.31 | 6,145,300 |
| 04 Jun 2024 | 28.92 | 29.37 | 28.67 | 28.86 | 28.63 | 7,540,600 |
| 03 Jun 2024 | 29.25 | 29.45 | 28.96 | 29.42 | 29.19 | 7,876,500 |
| 31 May 2024 | 29.00 | 29.40 | 28.95 | 29.17 | 28.94 | 16,939,500 |
| 30 May 2024 | 29.49 | 29.81 | 29.49 | 29.64 | 29.41 | 4,326,400 |
| 29 May 2024 | 29.65 | 29.72 | 29.02 | 29.47 | 29.24 | 3,096,700 |
| 28 May 2024 | 30.65 | 31.00 | 29.80 | 29.86 | 29.62 | 3,847,600 |
| 24 May 2024 | 30.64 | 31.09 | 30.41 | 30.62 | 30.38 | 2,994,900 |
| 23 May 2024 | 31.06 | 31.37 | 30.33 | 30.34 | 30.10 | 3,647,300 |
| 22 May 2024 | 30.89 | 31.45 | 30.75 | 31.10 | 30.85 | 2,420,200 |
| 21 May 2024 | 30.59 | 31.26 | 30.54 | 31.01 | 30.76 | 3,726,500 |
| 20 May 2024 | 31.32 | 31.67 | 30.48 | 30.73 | 30.49 | 3,466,200 |
| 17 May 2024 | 32.68 | 32.69 | 31.16 | 31.30 | 31.05 | 10,012,800 |
| 16 May 2024 | 33.10 | 34.66 | 32.21 | 32.51 | 32.25 | 22,854,600 |
| 15 May 2024 | 29.98 | 30.35 | 29.71 | 30.16 | 29.92 | 2,635,500 |
| 14 May 2024 | 28.92 | 29.99 | 28.80 | 29.94 | 29.70 | 3,086,400 |
| 13 May 2024 | 29.64 | 29.94 | 28.83 | 29.01 | 28.78 | 2,667,400 |
| 10 May 2024 | 30.36 | 30.62 | 29.41 | 29.55 | 29.32 | 3,408,400 |
| 09 May 2024 | 30.95 | 30.98 | 30.23 | 30.25 | 30.01 | 3,517,800 |
| 08 May 2024 | 30.04 | 30.85 | 29.87 | 30.82 | 30.58 | 4,937,300 |
| 07 May 2024 | 29.25 | 30.04 | 29.25 | 30.04 | 29.80 | 3,428,000 |
| 06 May 2024 | 28.94 | 29.59 | 28.87 | 29.22 | 28.99 | 3,726,700 |
| 03 May 2024 | 28.63 | 29.53 | 27.75 | 28.68 | 28.45 | 6,094,000 |
| 02 May 2024 | 27.07 | 28.20 | 26.90 | 28.12 | 27.90 | 10,181,800 |
| 01 May 2024 | 26.55 | 27.03 | 26.55 | 26.76 | 26.55 | 3,606,700 |
| 30 Apr 2024 | 26.71 | 26.92 | 26.50 | 26.56 | 26.35 | 2,671,300 |
| 29 Apr 2024 | 26.72 | 27.12 | 26.70 | 26.90 | 26.69 | 5,097,100 |
| 26 Apr 2024 | 26.97 | 27.31 | 26.46 | 26.75 | 26.54 | 2,412,200 |
| 25 Apr 2024 | 26.88 | 27.07 | 26.62 | 26.68 | 26.47 | 3,769,300 |
| 24 Apr 2024 | 27.30 | 27.48 | 26.91 | 27.16 | 26.94 | 3,346,100 |
| 23 Apr 2024 | 27.21 | 27.40 | 26.96 | 27.33 | 27.11 | 3,392,200 |
| 22 Apr 2024 | 27.21 | 27.40 | 26.82 | 27.08 | 26.87 | 3,967,900 |
| 19 Apr 2024 | 26.53 | 27.00 | 26.52 | 26.98 | 26.77 | 3,199,500 |
| 18 Apr 2024 | 26.60 | 26.85 | 26.41 | 26.55 | 26.34 | 2,120,000 |
| 17 Apr 2024 | 26.93 | 27.25 | 26.15 | 26.37 | 26.16 | 3,379,100 |
| 16 Apr 2024 | 26.72 | 26.84 | 26.38 | 26.81 | 26.60 | 3,541,600 |
| 15 Apr 2024 | 27.42 | 27.54 | 26.46 | 26.66 | 26.45 | 2,205,800 |
| 12 Apr 2024 | 27.25 | 27.39 | 26.65 | 26.78 | 26.57 | 2,849,200 |
| 11 Apr 2024 | 27.24 | 27.37 | 26.93 | 27.29 | 27.07 | 3,378,100 |
| 10 Apr 2024 | 27.31 | 27.77 | 27.12 | 27.36 | 27.14 | 5,858,500 |
| 09 Apr 2024 | 28.57 | 28.62 | 27.13 | 27.21 | 26.99 | 4,950,100 |
| 08 Apr 2024 | 28.68 | 28.92 | 28.26 | 28.31 | 28.09 | 3,325,600 |
| 05 Apr 2024 | 28.10 | 28.68 | 28.08 | 28.68 | 28.45 | 4,259,100 |
| 04 Apr 2024 | 29.09 | 29.30 | 28.07 | 28.10 | 27.88 | 3,473,700 |
| 03 Apr 2024 | 28.51 | 29.17 | 28.48 | 28.95 | 28.72 | 4,668,700 |
| 02 Apr 2024 | 28.11 | 28.51 | 27.96 | 28.33 | 28.11 | 5,220,900 |
| 01 Apr 2024 | 28.67 | 28.73 | 28.18 | 28.31 | 28.09 | 4,844,200 |
| 28 Mar 2024 | 29.40 | 29.40 | 28.17 | 28.73 | 28.50 | 4,342,900 |
| 27 Mar 2024 | 28.30 | 28.66 | 27.84 | 28.15 | 27.93 | 6,791,000 |
| 26 Mar 2024 | 28.44 | 28.86 | 28.11 | 28.15 | 27.93 | 5,243,800 |
| 25 Mar 2024 | 27.47 | 28.80 | 27.47 | 28.39 | 28.16 | 5,639,000 |
| 22 Mar 2024 | 27.65 | 27.71 | 27.31 | 27.54 | 27.32 | 3,693,200 |
| 21 Mar 2024 | 27.48 | 27.78 | 27.11 | 27.53 | 27.31 | 5,601,600 |
| 20 Mar 2024 | 25.95 | 27.31 | 25.87 | 27.23 | 27.01 | 8,351,700 |
| 19 Mar 2024 | 25.68 | 26.05 | 25.67 | 25.87 | 25.66 | 4,278,800 |
| 18 Mar 2024 | 25.44 | 26.01 | 25.44 | 25.79 | 25.59 | 5,327,600 |
| 15 Mar 2024 | 25.31 | 25.80 | 25.13 | 25.41 | 25.21 | 9,479,500 |
| 14 Mar 2024 | 24.90 | 25.52 | 24.67 | 25.50 | 25.30 | 6,800,000 |
| 14 Mar 2024 | 0.23 Dividend | |||||
| 13 Mar 2024 | 25.09 | 25.19 | 24.59 | 24.93 | 24.50 | 5,389,000 |
| 12 Mar 2024 | 24.76 | 25.03 | 24.50 | 25.02 | 24.59 | 3,443,200 |
| 11 Mar 2024 | 24.50 | 24.68 | 24.26 | 24.67 | 24.25 | 2,812,700 |
| 08 Mar 2024 | 24.39 | 24.51 | 24.08 | 24.49 | 24.07 | 3,123,400 |
| 07 Mar 2024 | 23.99 | 24.33 | 23.77 | 24.30 | 23.88 | 6,345,400 |
| 06 Mar 2024 | 24.53 | 24.86 | 23.77 | 23.78 | 23.37 | 8,679,300 |
| 05 Mar 2024 | 23.93 | 24.81 | 23.81 | 24.60 | 24.18 | 3,905,500 |
| 04 Mar 2024 | 24.61 | 24.86 | 23.98 | 24.05 | 23.64 | 4,408,400 |
| 01 Mar 2024 | 25.00 | 25.37 | 24.34 | 24.50 | 24.08 | 6,673,900 |
| 29 Feb 2024 | 24.71 | 25.12 | 24.20 | 24.83 | 24.41 | 17,939,900 |
| 28 Feb 2024 | 24.77 | 24.80 | 24.27 | 24.43 | 24.01 | 3,819,300 |
| 27 Feb 2024 | 24.60 | 24.84 | 24.52 | 24.74 | 24.32 | 3,743,600 |
| 26 Feb 2024 | 25.15 | 25.32 | 24.56 | 24.57 | 24.15 | 4,411,900 |
| 23 Feb 2024 | 25.30 | 25.70 | 25.10 | 25.11 | 24.68 | 4,213,300 |
| 22 Feb 2024 | 25.59 | 25.79 | 25.08 | 25.23 | 24.80 | 3,591,900 |
| 21 Feb 2024 | 25.50 | 25.58 | 25.01 | 25.22 | 24.79 | 3,660,200 |
| 20 Feb 2024 | 25.24 | 25.63 | 25.17 | 25.34 | 24.91 | 3,620,100 |
| 16 Feb 2024 | 24.41 | 25.55 | 24.41 | 25.35 | 24.92 | 5,164,300 |
| 15 Feb 2024 | 24.81 | 25.45 | 24.48 | 25.03 | 24.60 | 7,345,600 |
| 14 Feb 2024 | 24.08 | 24.66 | 23.83 | 24.57 | 24.15 | 5,292,800 |
| 13 Feb 2024 | 23.61 | 23.77 | 23.34 | 23.69 | 23.29 | 4,918,800 |
| 12 Feb 2024 | 23.49 | 23.95 | 23.49 | 23.76 | 23.35 | 2,779,500 |
| 09 Feb 2024 | 23.29 | 23.56 | 23.13 | 23.51 | 23.11 | 2,053,700 |
| 08 Feb 2024 | 23.36 | 23.47 | 23.13 | 23.38 | 22.98 | 1,666,000 |
| 07 Feb 2024 | 23.37 | 23.55 | 23.01 | 23.42 | 23.02 | 3,764,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.