-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
-2.90% -
3 MONTH PERFORMANCE
+8.53% -
6 MONTH PERFORMANCE
-1.63% -
YEAR-TO-DATE PERFORMANCE
+42.15% -
1 YEAR PERFORMANCE
+58.22%
Corebridge Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $30.55 | $30.80 (0.82%) | $31.00 | $30.44 | 4.33 M | $18.08 B |
| 11/15/2024 | $30.52 | $30.48 (-0.13%) | $30.73 | $29.89 | 3.99 M | $17.89 B |
| 11/14/2024 | $31.06 | $30.53 (-1.71%) | $31.06 | $30.33 | 3.60 M | $17.92 B |
| 11/13/2024 | $30.55 | $30.76 (0.69%) | $31.21 | $30.55 | 5.87 M | $18.06 B |
| 11/12/2024 | $31.21 | $30.68 (-1.7%) | $31.24 | $30.67 | 4.80 M | $18.01 B |
| 11/11/2024 | $31.20 | $30.97 (-0.74%) | $31.27 | $30.89 | 10.50 M | $18.18 B |
| 11/08/2024 | $30.88 | $30.82 (-0.19%) | $31.02 | $30.49 | 14.13 M | $18.09 B |
| 11/07/2024 | $32.67 | $31.84 (-2.54%) | $32.97 | $31.83 | 3.88 M | $18.69 B |
| 11/06/2024 | $32.00 | $33.37 (4.28%) | $33.82 | $31.72 | 6.72 M | $19.59 B |
| 11/05/2024 | $31.98 | $30.00 (-6.19%) | $32.28 | $29.82 | 6.01 M | $17.61 B |
| 11/04/2024 | $32.13 | $31.55 (-1.81%) | $32.13 | $31.32 | 2.57 M | $18.52 B |
| 11/01/2024 | $31.79 | $31.62 (-0.53%) | $32.11 | $31.49 | 2.15 M | $18.56 B |
| 10/31/2024 | $31.95 | $31.77 (-0.56%) | $32.14 | $31.66 | 2.75 M | $19.43 B |
| 10/30/2024 | $32.05 | $32.08 (0.09%) | $32.60 | $32.05 | 1.94 M | $19.62 B |
| 10/29/2024 | $31.98 | $32.00 (0.06%) | $32.18 | $31.77 | 2.71 M | $19.57 B |
| 10/28/2024 | $31.75 | $32.03 (0.88%) | $32.29 | $31.75 | 2.04 M | $19.59 B |
| 10/25/2024 | $32.00 | $31.55 (-1.41%) | $32.09 | $31.38 | 2.36 M | $19.30 B |
| 10/24/2024 | $31.49 | $31.88 (1.24%) | $31.93 | $31.42 | 2.35 M | $19.50 B |
| 10/23/2024 | $31.25 | $31.45 (0.64%) | $31.49 | $31.06 | 2.93 M | $19.23 B |
| 10/22/2024 | $31.42 | $31.25 (-0.54%) | $31.62 | $31.07 | 2.75 M | $19.11 B |
| 10/21/2024 | $31.85 | $31.47 (-1.19%) | $31.99 | $31.45 | 1.91 M | $19.25 B |
| 10/18/2024 | $31.73 | $31.71 (-0.06%) | $31.79 | $31.32 | 2.15 M | $19.39 B |
| 10/17/2024 | $31.45 | $31.72 (0.86%) | $32.15 | $31.35 | 3.44 M | $19.40 B |
| 10/16/2024 | $30.84 | $31.07 (0.75%) | $31.18 | $30.79 | 1.92 M | $19.00 B |
| 10/15/2024 | $30.70 | $30.56 (-0.46%) | $30.98 | $30.51 | 2.07 M | $18.69 B |
| 10/14/2024 | $30.44 | $30.64 (0.66%) | $30.88 | $30.37 | 2.18 M | $18.74 B |
| 10/11/2024 | $29.96 | $30.33 (1.23%) | $30.63 | $29.96 | 2.96 M | $18.55 B |
| 10/10/2024 | $30.09 | $29.97 (-0.4%) | $30.23 | $29.75 | 2.40 M | $18.33 B |
| 10/09/2024 | $29.39 | $29.80 (1.4%) | $29.93 | $29.35 | 3.00 M | $18.23 B |
| 10/08/2024 | $29.91 | $29.49 (-1.4%) | $30.10 | $29.22 | 3.66 M | $18.04 B |
| 10/07/2024 | $29.90 | $29.84 (-0.2%) | $30.16 | $29.63 | 2.95 M | $18.25 B |
| 10/04/2024 | $29.28 | $29.97 (2.36%) | $29.98 | $29.23 | 2.61 M | $18.33 B |
| 10/03/2024 | $28.20 | $28.62 (1.49%) | $28.67 | $28.09 | 4.13 M | $17.50 B |
| 10/02/2024 | $28.19 | $28.28 (0.32%) | $28.70 | $28.19 | 3.10 M | $17.30 B |
| 10/01/2024 | $29.13 | $28.60 (-1.82%) | $29.28 | $28.15 | 2.97 M | $17.49 B |
| 09/30/2024 | $28.79 | $29.16 (1.29%) | $29.18 | $28.57 | 2.58 M | $17.83 B |
| 09/27/2024 | $29.03 | $28.90 (-0.45%) | $29.25 | $28.74 | 2.72 M | $17.68 B |
| 09/26/2024 | $28.60 | $28.95 (1.22%) | $29.00 | $28.52 | 2.34 M | $17.71 B |
| 09/25/2024 | $28.80 | $28.37 (-1.49%) | $28.97 | $28.34 | 3.58 M | $17.35 B |
| 09/24/2024 | $28.65 | $28.80 (0.52%) | $29.05 | $28.65 | 4.81 M | $17.61 B |
| 09/23/2024 | $28.09 | $28.59 (1.78%) | $28.95 | $28.02 | 5.73 M | $17.49 B |
| 09/20/2024 | $27.88 | $27.88 (0%) | $28.09 | $27.63 | 3.41 M | $17.05 B |
| 09/19/2024 | $27.60 | $27.98 (1.38%) | $27.98 | $27.39 | 2.81 M | $17.11 B |
| 09/18/2024 | $27.00 | $27.02 (0.07%) | $27.42 | $26.90 | 4.19 M | $16.53 B |
| 09/17/2024 | $27.17 | $26.95 (-0.81%) | $27.21 | $26.83 | 4.95 M | $16.48 B |
| 09/16/2024 | $27.33 | $27.18 (-0.55%) | $27.58 | $27.03 | 1.81 M | $16.62 B |
| 09/13/2024 | $27.79 | $27.41 (-1.37%) | $28.02 | $27.33 | 2.79 M | $16.76 B |
| 09/12/2024 | $26.81 | $27.51 (2.61%) | $27.54 | $26.66 | 2.49 M | $16.83 B |
| 09/11/2024 | $26.51 | $26.81 (1.13%) | $26.84 | $26.07 | 3.10 M | $16.40 B |
| 09/10/2024 | $27.01 | $26.61 (-1.48%) | $27.01 | $25.97 | 3.98 M | $16.27 B |
| 09/09/2024 | $27.02 | $27.01 (-0.04%) | $27.23 | $26.59 | 5.79 M | $16.52 B |
| 09/06/2024 | $27.62 | $26.81 (-2.93%) | $27.95 | $26.42 | 5.11 M | $16.40 B |
| 09/05/2024 | $28.61 | $27.63 (-3.43%) | $28.78 | $27.60 | 4.82 M | $16.90 B |
| 09/04/2024 | $28.87 | $28.48 (-1.35%) | $29.39 | $28.27 | 3.40 M | $17.42 B |
| 09/03/2024 | $29.47 | $28.82 (-2.21%) | $29.76 | $28.71 | 2.79 M | $17.63 B |
| 08/30/2024 | $29.04 | $29.56 (1.79%) | $29.60 | $29.02 | 4.10 M | $18.08 B |
| 08/29/2024 | $29.05 | $28.89 (-0.55%) | $29.16 | $28.77 | 2.15 M | $17.67 B |
| 08/28/2024 | $28.91 | $28.89 (-0.07%) | $29.15 | $28.70 | 2.80 M | $17.67 B |
| 08/27/2024 | $28.68 | $28.87 (0.66%) | $28.99 | $28.67 | 2.10 M | $17.66 B |
| 08/26/2024 | $28.81 | $28.66 (-0.52%) | $29.32 | $28.55 | 2.24 M | $17.53 B |
| 08/23/2024 | $28.55 | $28.73 (0.63%) | $28.80 | $28.36 | 2.89 M | $17.57 B |
| 08/22/2024 | $28.10 | $28.33 (0.82%) | $28.44 | $28.08 | 2.51 M | $17.33 B |
| 08/21/2024 | $27.93 | $28.12 (0.68%) | $28.25 | $27.84 | 2.54 M | $17.20 B |
| 08/20/2024 | $28.28 | $27.77 (-1.8%) | $28.33 | $27.74 | 1.82 M | $16.98 B |
| 08/19/2024 | $28.26 | $28.37 (0.39%) | $28.51 | $28.22 | 1.45 M | $17.35 B |