NYSE : CRBG
Corebridge Financial, Inc. — Price history
Financials · Asset Management · United States
Last price 34.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Corebridge Financial, Inc. (CRBG) closed at 35.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.09 | 35.56 | 34.95 | 35.04 | 4,272,788 | +0.66% |
| 2026-10-30 | 35.585 | 35.585 | 34.25 | 34.81 | 5,061,764 | -1.36% |
| 2026-10-29 | 35.88 | 36 | 35.215 | 35.29 | 4,947,886 | -0.08% |
| 2026-10-28 | 35.43 | 35.67 | 35.03 | 35.32 | 4,704,777 | -0.11% |
| 2026-10-27 | 34.99 | 35.435 | 34.6 | 35.36 | 3,849,539 | +2.02% |
| 2026-10-26 | 34.39 | 35.31 | 34.38 | 34.66 | 3,524,805 | +1.55% |
| 2026-10-23 | 35.01 | 35.245 | 33.17 | 34.13 | 8,530,190 | -4.10% |
| 2026-10-22 | 35.08 | 35.64 | 34.61 | 35.59 | 3,723,163 | +0.82% |
| 2026-10-21 | 35.49 | 35.59 | 35.12 | 35.3 | 5,465,187 | +1.00% |
| 2026-10-20 | 34.55 | 35.355 | 34.46 | 34.95 | 4,179,070 | +1.57% |
| 2026-10-19 | 34.42 | 34.95 | 34.22 | 34.41 | 3,747,911 | -0.06% |
| 2026-10-16 | 34.52 | 35.08 | 34.3 | 34.43 | 5,760,482 | +0.00% |
| 2026-10-15 | 34.1 | 34.5 | 32.26 | 34.43 | 7,559,603 | +1.41% |
| 2026-10-14 | 34.04 | 34.26 | 33.82 | 33.95 | 6,251,849 | -1.31% |
| 2026-10-13 | 34.78 | 35.085 | 34.33 | 34.4 | 7,149,660 | -0.52% |
| 2026-10-12 | 34.34 | 34.68 | 34.285 | 34.58 | 3,173,707 | +1.44% |
| 2026-10-09 | 34.48 | 34.67 | 33.73 | 34.09 | 4,413,789 | -1.04% |
| 2026-10-08 | 34.24 | 34.63 | 34.035 | 34.45 | 4,833,540 | +0.15% |
| 2026-10-07 | 34.9 | 34.9 | 34.21 | 34.4 | 4,498,110 | -2.19% |
| 2026-10-06 | 35.09 | 35.57 | 34.93 | 35.17 | 2,693,300 | +0.95% |
| 2026-10-05 | 34.2 | 35.05 | 34.16 | 34.84 | 3,584,536 | +2.38% |
| 2026-10-02 | 33.87 | 34.575 | 33.86 | 34.03 | 5,299,281 | +1.10% |
| 2026-10-01 | 33.07 | 33.7 | 32.28 | 33.66 | 5,437,180 | +1.63% |
| 2026-09-30 | 33.73 | 33.99 | 33.12 | 33.12 | 8,235,453 | -1.92% |
| 2026-09-29 | 33.695 | 33.997 | 33.435 | 33.77 | 5,799,896 | -0.03% |
| 2026-09-28 | 34.73 | 35.08 | 33.64 | 33.78 | 5,927,072 | -3.13% |
| 2026-09-25 | 34.3 | 34.93 | 34.13 | 34.87 | 3,745,127 | +2.29% |
| 2026-09-24 | 33.79 | 34.18 | 33.545 | 34.09 | 4,753,141 | +0.59% |
| 2026-09-23 | 33.76 | 34.33 | 33.71 | 33.89 | 3,485,658 | +0.15% |
| 2026-09-22 | 34.92 | 34.985 | 33.77 | 33.84 | 5,520,906 | -2.76% |
| 2026-09-21 | 35 | 35.475 | 34.77 | 34.8 | 3,743,444 | -0.03% |
| 2026-09-18 | 34.81 | 35.075 | 34.56 | 34.81 | 8,529,052 | -0.20% |
| 2026-09-17 | 35.5 | 35.64 | 34.82 | 34.88 | 3,812,588 | +0.09% |
| 2026-09-16 | 34.83 | 35.425 | 34.155 | 34.85 | 5,873,496 | +0.23% |
| 2026-09-15 | 34.67 | 35.39 | 34.67 | 35.02 | 4,912,021 | +0.63% |
| 2026-09-14 | 34.75 | 35.17 | 34.51 | 34.8 | 6,077,679 | +0.37% |
| 2026-09-11 | 34.59 | 35 | 34.14 | 34.67 | 3,785,083 | +1.43% |
| 2026-09-10 | 33.98 | 34.34 | 33.73 | 34.18 | 3,166,320 | +1.06% |
| 2026-09-09 | 33.62 | 34.035 | 33.48 | 33.82 | 3,965,653 | +0.21% |
| 2026-09-08 | 34.09 | 34.42 | 33.695 | 33.75 | 3,108,379 | -2.09% |
| 2026-09-04 | 34.29 | 34.82 | 34.24 | 34.47 | 2,420,327 | -0.81% |
| 2026-09-03 | 33.93 | 34.795 | 33.765 | 34.75 | 3,233,418 | +3.61% |
| 2026-09-02 | 32.35 | 33.77 | 32.35 | 33.54 | 4,024,244 | +4.26% |
| 2026-09-01 | 32.53 | 32.75 | 31.96 | 32.17 | 2,759,702 | -1.14% |
| 2026-08-31 | 32.49 | 32.765 | 32.4 | 32.54 | 3,238,914 | -0.21% |
| 2026-08-28 | 32.52 | 32.95 | 32.52 | 32.61 | 1,881,138 | -0.06% |
| 2026-08-27 | 32.34 | 32.725 | 32.165 | 32.63 | 2,603,422 | +0.31% |
| 2026-08-26 | 31.93 | 32.665 | 31.74 | 32.53 | 2,549,944 | +2.20% |
| 2026-08-25 | 32.03 | 32.11 | 31.62 | 31.83 | 2,594,703 | -0.41% |
| 2026-08-24 | 32.07 | 32.28 | 31.68 | 31.96 | 3,628,401 | +0.03% |
| 2026-08-21 | 32.02 | 32.43 | 31.815 | 31.95 | 2,655,012 | +0.44% |
| 2026-08-20 | 32.59 | 32.615 | 31.79 | 31.81 | 3,199,866 | -2.33% |
| 2026-08-19 | 32.91 | 33.595 | 32.525 | 32.57 | 3,522,766 | -1.66% |
| 2026-08-18 | 33.16 | 33.49 | 33.05 | 33.12 | 3,434,187 | -0.18% |
| 2026-08-17 | 34.24 | 34.52 | 33.1 | 33.18 | 4,558,979 | -3.74% |
| 2026-08-14 | 34.25 | 34.525 | 34.16 | 34.47 | 2,685,531 | +0.50% |
| 2026-08-13 | 33.92 | 34.34 | 33.565 | 34.3 | 4,371,565 | +1.54% |
| 2026-08-12 | 33.56 | 33.89 | 33.16 | 33.78 | 6,164,617 | +1.17% |
| 2026-08-11 | 33.05 | 33.5 | 32.55 | 33.39 | 13,119,898 | -3.19% |
| 2026-08-10 | 33.55 | 34.81 | 33.538 | 34.49 | 5,198,783 | +2.40% |
| 2026-08-07 | 33.62 | 34.3 | 33.45 | 33.68 | 3,921,213 | -0.97% |
| 2026-08-06 | 33.6 | 34.175 | 33.275 | 34.01 | 4,746,431 | +1.25% |
| 2026-08-05 | 31.52 | 33.915 | 31.425 | 33.59 | 8,541,333 | +6.30% |
| 2026-08-04 | 31.23 | 31.825 | 31.09 | 31.6 | 5,622,586 | +0.93% |
| 2026-08-03 | 31.48 | 31.66 | 30.85 | 31.31 | 4,785,717 | +0.38% |
| 2026-07-31 | 31.92 | 32.3 | 31.17 | 31.19 | 5,658,554 | -2.41% |
| 2026-07-30 | 32.07 | 32.26 | 31.27 | 31.96 | 3,979,514 | +0.66% |
| 2026-07-29 | 31.92 | 32.2 | 31.41 | 31.75 | 4,419,817 | -1.73% |
| 2026-07-28 | 31.57 | 32.47 | 31.34 | 32.31 | 5,424,175 | +1.83% |
| 2026-07-27 | 31.63 | 32.01 | 31.45 | 31.73 | 3,438,931 | +1.41% |
| 2026-07-24 | 30.89 | 31.35 | 30.635 | 31.29 | 3,287,767 | +1.46% |
| 2026-07-23 | 31.01 | 31.36 | 30.62 | 30.84 | 2,567,558 | -2.65% |
| 2026-07-22 | 31.53 | 31.86 | 31.37 | 31.68 | 2,312,216 | +0.44% |
| 2026-07-21 | 31.46 | 31.585 | 31.05 | 31.54 | 3,262,144 | +0.96% |
| 2026-07-20 | 31.87 | 31.915 | 31.22 | 31.24 | 3,296,896 | -2.01% |
| 2026-07-17 | 31.39 | 32.3 | 31.23 | 31.88 | 3,736,884 | +0.13% |
| 2026-07-16 | 31.66 | 32.295 | 31.59 | 31.84 | 4,519,085 | -0.09% |
| 2026-07-15 | 31.15 | 31.895 | 30.76 | 31.87 | 7,092,891 | +3.88% |
| 2026-07-14 | 30.89 | 31.05 | 30.535 | 30.68 | 5,212,199 | -0.45% |
| 2026-07-13 | 30.35 | 30.945 | 30.24 | 30.82 | 3,923,128 | +0.88% |
| 2026-07-10 | 30.71 | 30.895 | 30.3 | 30.55 | 2,104,932 | +0.83% |
| 2026-07-09 | 30.02 | 30.68 | 29.87 | 30.3 | 2,926,298 | +1.51% |
| 2026-07-08 | 30.26 | 30.4 | 29.6 | 29.85 | 3,390,255 | -2.48% |
| 2026-07-07 | 30.97 | 31.28 | 30.59 | 30.61 | 3,911,116 | -0.65% |
| 2026-07-06 | 29.61 | 30.995 | 29.61 | 30.81 | 3,908,077 | +3.53% |
| 2026-07-02 | 29.1 | 29.78 | 29.055 | 29.76 | 3,021,256 | +3.55% |
| 2026-07-01 | 28.67 | 28.97 | 28.52 | 28.74 | 4,142,877 | +0.38% |
| 2026-06-30 | 28.78 | 28.94 | 28.28 | 28.63 | 3,186,630 | -0.73% |
| 2026-06-29 | 28.8 | 29.07 | 28.405 | 28.84 | 3,360,696 | +0.80% |
| 2026-06-26 | 27.84 | 29.145 | 27.84 | 28.61 | 6,477,088 | +1.67% |
| 2026-06-25 | 28.24 | 28.86 | 27.78 | 28.14 | 4,424,653 | +0.57% |
| 2026-06-24 | 29.11 | 29.11 | 27.675 | 27.98 | 5,958,456 | -3.22% |
| 2026-06-23 | 28.68 | 29.005 | 28.53 | 28.91 | 3,946,187 | -0.62% |
| 2026-06-22 | 29.5 | 29.54 | 28.97 | 29.09 | 3,762,724 | -0.31% |
| 2026-06-18 | 29.85 | 29.85 | 29.06 | 29.18 | 7,804,964 | -0.55% |
| 2026-06-17 | 29.23 | 29.98 | 29.17 | 29.34 | 5,611,199 | +0.45% |
| 2026-06-16 | 29.45 | 29.825 | 29.155 | 29.21 | 4,913,772 | +0.00% |
| 2026-06-15 | 29.31 | 29.535 | 29.065 | 29.46 | 8,499,425 | +2.51% |
| 2026-06-12 | 28.5 | 28.9 | 28.245 | 28.74 | 7,142,203 | +1.91% |
| 2026-06-11 | 27.09 | 28.27 | 27.01 | 28.2 | 6,132,353 | +3.75% |
| 2026-06-10 | 27.44 | 27.865 | 27.18 | 27.18 | 9,417,973 | -1.49% |
| 2026-06-09 | 27.31 | 27.73 | 26.805 | 27.59 | 6,112,115 | +1.70% |
| 2026-06-08 | 26.74 | 27.305 | 26.73 | 27.13 | 4,032,685 | +1.01% |
| 2026-06-05 | 26.37 | 26.92 | 26.1 | 26.86 | 3,550,505 | +1.67% |
| 2026-06-04 | 26.35 | 26.88 | 26.125 | 26.42 | 3,774,898 | +1.81% |
| 2026-06-03 | 26.71 | 26.755 | 25.63 | 25.95 | 4,192,532 | -4.07% |
| 2026-06-02 | 26.45 | 27.279 | 26.263 | 27.05 | 6,625,444 | +1.81% |
| 2026-06-01 | 26.6 | 27.175 | 26.515 | 26.57 | 4,183,892 | -1.59% |
| 2026-05-29 | 26.61 | 27.45 | 26.44 | 27 | 7,607,289 | +1.54% |
| 2026-05-28 | 26.83 | 26.875 | 26.43 | 26.59 | 4,828,000 | -1.23% |
| 2026-05-27 | 27.45 | 27.74 | 26.705 | 26.92 | 3,968,583 | -1.64% |
| 2026-05-26 | 27.73 | 27.84 | 27.08 | 27.37 | 4,805,577 | -1.33% |
| 2026-05-22 | 27.8 | 28.135 | 27.675 | 27.74 | 5,739,976 | +0.33% |
| 2026-05-21 | 27.11 | 27.915 | 27.11 | 27.65 | 4,699,564 | +0.47% |
| 2026-05-20 | 26.75 | 27.67 | 26.26 | 27.52 | 5,160,686 | +3.07% |
| 2026-05-19 | 27.46 | 27.63 | 26.63 | 26.7 | 5,762,028 | -3.12% |
| 2026-05-18 | 27.45 | 27.86 | 27.305 | 27.56 | 4,550,263 | +0.00% |
| 2026-05-15 | 27.54 | 27.78 | 27.15 | 27.56 | 6,947,327 | -0.36% |
| 2026-05-14 | 26.71 | 27.955 | 26.61 | 27.66 | 8,712,653 | +4.61% |
| 2026-05-13 | 25.9 | 26.585 | 25.735 | 26.44 | 6,145,303 | +1.34% |