CRBG Historical Prices

Summary

Key Stock Metrics

23.69

(April 7, 2025)

52-Week Low

35.36

(March 3, 2025)

52-Week High

35.36

(March 3, 2025)

All-Time High

32.44

(June 16, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-09-15 20.50 21.05 20.31 20.73 21174767
2022-09-16 20.56 20.81 20.00 20.72 4981652
2022-09-19 20.60 22.00 20.48 21.62 6419554
2022-09-20 21.29 21.87 20.68 21.55 3881699
2022-09-21 21.65 21.83 21.03 21.19 8229091
2022-09-22 21.00 21.16 20.57 20.85 1974543
2022-09-23 20.76 20.83 20.20 20.25 2401162
2022-09-26 20.10 20.41 19.94 20.04 1132264
2022-09-27 20.32 20.80 20.00 20.19 2115176
2022-09-28 20.21 20.58 20.06 20.43 2707507
2022-09-29 20.45 20.45 19.48 19.56 2786060
2022-09-30 19.67 20.23 19.14 19.69 4030493
2022-10-03 19.81 20.46 19.66 20.23 1484684
2022-10-04 20.31 21.01 20.26 20.84 2019216
2022-10-05 20.86 20.91 20.40 20.22 1677064
2022-10-06 20.10 20.54 19.87 19.89 1268072
2022-10-07 19.89 20.02 19.58 19.94 1709481
2022-10-10 19.99 20.35 19.37 19.69 1774224
2022-10-11 19.58 19.77 19.18 19.48 2478794
2022-10-12 19.56 19.87 19.27 19.81 1897644
2022-10-13 19.49 20.40 19.42 20.32 3049301
2022-10-14 20.28 20.67 19.95 20.02 1401236
2022-10-17 20.18 20.71 20.12 20.69 1373941
2022-10-18 20.87 21.37 20.87 21.28 2124792
2022-10-19 21.11 21.43 20.70 20.90 1400102
2022-10-20 20.69 21.01 20.46 20.59 949370
2022-10-21 20.45 21.69 20.29 21.64 2576425
2022-10-24 21.60 22.08 21.56 22.07 1769141
2022-10-25 22.05 22.58 22.00 22.37 1216821
2022-10-26 22.19 22.71 22.12 22.48 1577178
2022-10-27 22.58 22.85 22.46 22.62 947483
2022-10-28 22.59 23.02 22.40 23.01 1420327
2022-10-31 23.00 23.26 22.63 22.67 1135027
2022-11-01 22.50 22.85 22.28 22.74 1026960
2022-11-02 22.77 23.13 22.56 22.64 1194904
2022-11-03 22.39 22.50 21.39 21.41 1636790
2022-11-04 21.52 21.83 21.23 21.77 986931
2022-11-07 21.74 21.99 21.57 21.67 666916
2022-11-08 21.55 22.21 21.47 21.73 967871
2022-11-09 22.00 22.59 21.51 21.93 1191846
2022-11-10 22.35 23.50 21.90 22.85 2726277
2022-11-11 22.92 23.26 22.47 22.54 1200326
2022-11-14 22.62 22.85 22.03 22.03 1040055
2022-11-15 22.07 22.83 22.07 22.25 1078332
2022-11-16 22.11 22.43 22.05 22.14 762982
2022-11-17 22.00 22.15 21.83 21.83 1831227
2022-11-18 21.86 22.14 21.66 21.93 634873
2022-11-21 21.86 21.99 21.60 21.92 447687
2022-11-22 21.97 22.46 21.97 22.15 609374
2022-11-23 22.07 22.62 22.07 22.41 796217
2022-11-25 22.40 22.44 22.13 22.39 211430
2022-11-28 22.34 22.34 21.56 21.58 809025
2022-11-29 21.61 22.00 21.57 21.71 685071
2022-11-30 21.73 22.34 21.55 22.24 764607
2022-12-01 22.31 22.42 22.14 22.20 648754
2022-12-02 21.84 22.36 21.82 22.06 569202
2022-12-05 21.90 22.09 21.19 21.22 818000
2022-12-06 21.16 21.43 20.51 20.66 1198216
2022-12-07 20.51 20.87 20.05 20.10 1425989
2022-12-08 20.28 20.52 19.83 20.01 2436931
2022-12-09 19.92 20.37 19.78 19.84 1072645
2022-12-12 19.95 20.46 19.59 20.38 1149539
2022-12-13 20.78 20.95 20.23 20.41 1368382
2022-12-14 20.32 20.85 20.06 20.11 1172667
2022-12-15 19.78 20.10 19.66 19.68 1785233
2022-12-16 19.64 20.05 18.81 18.87 8299671
2022-12-19 18.94 19.53 18.94 19.41 1502991
2022-12-20 19.43 20.03 19.43 19.70 2170325
2022-12-21 19.86 20.64 19.78 20.54 2127303
2022-12-22 20.32 20.47 19.67 20.09 1288677
2022-12-23 20.14 20.36 19.82 20.27 1077972
2022-12-27 20.37 20.48 19.89 19.96 679106
2022-12-28 19.89 20.00 19.72 19.83 1014603
2022-12-29 19.86 20.27 19.86 20.21 490735
2022-12-30 20.09 20.20 19.85 20.06 966983
2023-01-03 20.07 20.21 19.87 20.14 1340616
2023-01-04 20.22 20.77 20.15 20.68 2679491
2023-01-05 20.72 20.72 19.88 19.97 1570173
2023-01-06 20.20 20.20 19.85 20.09 1852320
2023-01-09 20.23 20.76 20.15 20.44 2639291
2023-01-10 20.49 20.68 20.29 20.35 1028418
2023-01-11 20.32 20.96 20.25 20.89 1164875
2023-01-12 20.95 21.25 20.72 21.10 1928442
2023-01-13 20.61 21.15 20.49 20.89 1359261
2023-01-17 20.78 21.33 20.66 21.24 1600190
2023-01-18 21.25 21.29 20.35 20.35 923843
2023-01-19 20.12 20.53 19.96 20.22 1196758
2023-01-20 20.24 20.84 20.23 20.74 874154
2023-01-23 20.81 21.23 20.59 21.19 1870536
2023-01-24 21.03 21.51 20.92 21.40 1115772
2023-01-25 21.23 21.64 21.19 21.50 938599
2023-01-26 21.69 21.79 21.48 21.74 921523
2023-01-27 21.76 21.86 21.52 21.58 756388
2023-01-30 21.43 21.83 21.39 21.39 730935
2023-01-31 21.32 21.81 21.14 21.76 1318260
2023-02-01 21.51 22.00 21.22 21.60 1702597
2023-02-02 21.62 21.83 21.15 21.49 1821892
2023-02-03 21.35 21.68 21.25 21.32 1084629
2023-02-06 21.21 21.71 21.11 21.70 1576125
2023-02-07 21.64 22.05 21.54 22.00 1694552
2023-02-08 21.93 22.12 21.72 21.85 1649986
2023-02-09 21.98 22.09 21.24 21.41 1298761
2023-02-10 21.24 21.50 21.16 21.36 1103243
2023-02-13 21.36 21.65 21.18 21.65 1175581
2023-02-14 21.46 21.88 21.41 21.59 1326606
2023-02-15 21.37 21.59 21.22 21.56 1040716
2023-02-16 21.32 21.72 20.54 20.70 3476193
2023-02-17 20.52 21.01 19.89 20.82 2284983
2023-02-21 20.20 20.59 19.86 20.30 3152869
2023-02-22 20.23 20.48 20.10 20.24 1805806
2023-02-23 20.39 20.61 20.19 20.32 1528580
2023-02-24 20.20 20.40 19.96 20.33 1908974
2023-02-27 20.50 20.67 20.07 20.13 1478414
2023-02-28 20.18 20.45 20.00 20.22 1498380
2023-03-01 20.49 20.63 20.26 20.47 1847930
2023-03-02 20.30 20.57 20.30 20.50 2324071
2023-03-03 20.45 20.78 20.41 20.73 1788691
2023-03-06 20.66 20.92 20.43 20.58 1500305
2023-03-07 20.53 20.63 19.93 20.04 1346998
2023-03-08 19.99 20.16 19.50 19.65 1709628
2023-03-09 19.56 19.60 18.53 18.60 2226042
2023-03-10 18.37 18.58 17.81 17.87 2714582
2023-03-13 17.56 17.56 16.71 16.84 2870002
2023-03-14 17.36 17.91 17.17 17.24 2299983
2023-03-15 16.70 16.76 15.95 16.16 2436126
2023-03-16 16.10 16.71 15.45 16.56 2106044
2023-03-17 16.38 16.48 15.62 15.63 2374381
2023-03-20 15.89 16.19 15.78 15.80 1392480
2023-03-21 16.27 16.92 15.96 16.68 1943724
2023-03-22 16.61 16.67 15.62 15.63 1862321
2023-03-23 15.73 15.74 14.46 14.75 2750789
2023-03-24 14.50 14.67 14.01 14.56 2429300
2023-03-27 14.97 15.30 14.75 15.22 2258599
2023-03-28 15.15 15.55 15.06 15.29 1840371
2023-03-29 15.62 15.76 15.51 15.71 1973940
2023-03-30 15.90 16.17 15.75 15.91 1374316
2023-03-31 16.07 16.17 15.50 16.02 3547330
2023-04-03 16.06 16.11 15.50 15.56 2063053
2023-04-04 16.17 16.35 15.23 15.34 3118698
2023-04-05 15.10 15.78 15.10 15.68 2646249
2023-04-06 15.66 16.07 15.59 15.94 2109745
2023-04-10 15.75 15.90 15.58 15.82 3134182
2023-04-11 15.97 16.19 15.61 15.94 1171223
2023-04-12 16.04 16.19 15.83 16.00 1355358
2023-04-13 15.95 16.33 15.93 16.25 709294
2023-04-14 16.34 16.54 16.02 16.16 1598242
2023-04-17 16.25 16.74 16.14 16.67 1469186
2023-04-18 16.66 16.79 16.54 16.67 1178787
2023-04-19 16.62 17.20 16.61 17.00 1229229
2023-04-20 16.74 16.82 16.41 16.56 772746
2023-04-21 16.58 16.70 16.20 16.64 1485920
2023-04-24 16.53 16.99 16.53 16.82 1903597
2023-04-25 16.57 16.65 16.12 16.21 1045386
2023-04-26 16.18 16.40 15.91 16.01 928493
2023-04-27 16.21 16.71 16.20 16.58 1538877
2023-04-28 16.27 16.92 16.17 16.86 1058699
2023-05-01 16.80 16.88 16.61 16.83 1002344
2023-05-02 16.74 16.83 15.88 16.11 1980870
2023-05-03 16.27 16.65 15.98 16.04 1730600
2023-05-04 15.95 15.95 14.91 15.39 3011588
2023-05-05 16.00 16.67 15.74 16.64 4589248
2023-05-08 16.70 16.94 16.59 16.73 2135938
2023-05-09 16.99 17.16 16.45 16.80 1646545
2023-05-10 16.84 16.96 16.27 16.59 1420378
2023-05-11 16.39 16.79 16.32 16.74 1000484
2023-05-12 16.84 16.84 16.16 16.29 1453717
2023-05-15 16.50 16.82 16.29 16.64 1793729
2023-05-16 16.63 16.83 16.49 16.55 1102914
2023-05-17 16.77 17.29 16.67 17.24 859683
2023-05-18 17.09 17.13 16.81 16.94 1159370
2023-05-19 17.01 17.14 16.85 16.99 1331799
2023-05-22 17.09 17.31 16.99 17.24 1445447
2023-05-23 17.40 17.98 17.26 17.47 1954488
2023-05-24 17.25 17.43 16.70 16.98 1361334
2023-05-25 16.92 17.27 16.68 17.24 2266101
2023-05-26 17.26 17.37 16.96 16.99 1838046
2023-05-30 17.05 17.24 16.62 17.18 1513351
2023-05-31 17.06 17.06 16.55 16.62 1280352
2023-06-01 16.96 17.35 16.71 17.09 1880524
2023-06-02 17.52 18.16 17.39 18.06 2183605
2023-06-05 18.08 18.13 17.66 18.06 1387548
2023-06-06 16.70 17.45 16.60 17.22 2579708
2023-06-07 17.09 17.22 16.48 16.59 4405569
2023-06-08 16.99 17.26 16.89 16.89 24542799
2023-06-09 16.93 17.11 16.44 16.66 6424816
2023-06-12 16.78 17.09 16.70 16.72 7352497
2023-06-13 16.75 17.24 16.75 17.16 4099425
2023-06-14 17.16 17.33 16.87 16.21 3952644
2023-06-15 16.24 16.80 16.13 16.71 2537396
2023-06-16 16.81 16.81 16.43 16.47 2869042
2023-06-20 16.39 16.62 16.15 16.53 1709868
2023-06-21 16.45 16.59 16.38 16.41 1627300
2023-06-22 16.48 16.58 16.32 16.57 2057438
2023-06-23 16.36 16.79 16.25 16.76 7232546
2023-06-26 16.57 17.01 16.53 16.86 3046095
2023-06-27 16.99 17.57 16.80 17.21 5303449
2023-06-28 17.15 17.31 16.99 17.25 2170797
2023-06-29 17.50 17.72 17.37 17.68 3351243
2023-06-30 17.83 17.95 17.59 17.66 1163052
2023-07-03 17.69 17.95 17.69 17.79 582836
2023-07-05 17.62 17.98 17.41 17.98 1849297
2023-07-06 17.74 17.81 17.43 17.74 1850058
2023-07-07 17.77 18.13 17.76 18.02 2633038
2023-07-10 18.06 18.31 18.02 18.16 1923026
2023-07-11 18.33 18.79 18.19 18.70 2319949
2023-07-12 19.05 19.24 18.55 18.57 2234316
2023-07-13 18.63 19.01 18.57 18.99 1345256
2023-07-14 19.14 19.18 18.59 18.64 1063765
2023-07-17 18.65 19.06 18.63 18.78 1576499
2023-07-18 18.86 19.29 18.79 19.20 1715721
2023-07-19 19.14 19.41 19.01 19.34 1123468
2023-07-20 19.37 19.40 19.10 19.30 1632350
2023-07-21 19.38 19.45 19.05 19.22 986836
2023-07-24 19.22 19.52 19.14 19.35 1233921
2023-07-25 19.29 19.47 19.15 19.18 1421540
2023-07-26 19.15 19.43 19.15 19.27 759579
2023-07-27 19.36 19.42 18.79 18.82 894211
2023-07-28 18.99 19.12 18.74 18.92 1198540
2023-07-31 18.93 19.17 18.59 18.71 1802337
2023-08-01 18.62 18.77 18.50 18.74 1510097
2023-08-02 18.53 18.98 18.43 18.97 1842023
2023-08-03 18.96 19.56 18.87 19.48 4198177
2023-08-04 19.58 19.94 19.12 19.49 2727609
2023-08-07 19.53 19.71 19.25 19.66 2127468
2023-08-08 19.10 19.46 19.10 19.39 1235621
2023-08-09 19.35 19.35 18.37 18.45 2503921
2023-08-10 18.61 18.84 18.05 18.14 1945490
2023-08-11 18.01 18.40 18.01 18.32 901291
2023-08-14 18.15 18.42 18.04 18.37 946080
2023-08-15 18.37 18.37 17.74 17.83 2199347
2023-08-16 17.78 18.03 17.74 17.90 1506201
2023-08-17 17.94 18.02 17.58 17.68 1328229
2023-08-18 17.60 17.94 17.60 17.92 1223310
2023-08-21 17.98 18.06 17.79 17.85 894451
2023-08-22 17.91 17.92 17.40 17.48 1061135
2023-08-23 17.53 17.82 17.43 17.75 984324
2023-08-24 17.76 18.06 17.75 17.86 964628
2023-08-25 17.84 17.97 17.59 17.64 983412
2023-08-28 17.74 18.05 17.69 17.91 1069262
2023-08-29 17.91 18.08 17.74 17.75 1289947
2023-08-30 17.71 17.87 17.65 17.75 1374155
2023-08-31 17.70 17.88 17.66 17.83 1346061
2023-09-01 18.04 18.28 18.04 18.05 804319
2023-09-05 18.09 18.40 18.02 18.04 1825300
2023-09-06 18.01 18.30 17.97 18.19 2237922
2023-09-07 18.03 18.21 17.82 17.92 2297796
2023-09-08 17.84 18.33 17.80 18.20 1393466
2023-09-11 18.42 18.73 18.30 18.37 2014976
2023-09-12 18.34 18.74 18.26 18.71 2008256
2023-09-13 18.79 18.99 18.24 18.09 1952728
2023-09-14 18.40 18.63 18.40 18.60 1496858
2023-09-15 18.55 19.02 18.53 18.76 6864198
2023-09-18 18.70 18.75 18.44 18.65 1408942
2023-09-19 18.71 18.97 18.71 18.83 1486576
2023-09-20 18.95 19.32 18.88 19.12 1972680
2023-09-21 19.04 19.15 18.89 18.92 1765777
2023-09-22 19.03 19.50 19.02 19.43 3212815
2023-09-25 19.23 20.22 19.23 20.17 2218010
2023-09-26 20.00 20.26 19.58 19.64 2618214
2023-09-27 19.69 19.77 19.44 19.69 1463541
2023-09-28 19.69 20.06 19.69 19.83 2239376
2023-09-29 19.81 20.20 19.71 19.75 2328171
2023-10-02 19.69 20.01 19.67 19.94 1687152
2023-10-03 19.80 19.97 19.32 19.57 1912526
2023-10-04 19.45 19.64 18.89 19.14 2529106
2023-10-05 18.89 19.67 18.89 19.65 1783186
2023-10-06 19.52 20.16 19.52 20.02 2894420
2023-10-09 19.87 20.58 19.81 20.36 1849665
2023-10-10 20.46 20.78 20.46 20.63 1880903
2023-10-11 20.74 20.88 20.31 20.74 2849726
2023-10-12 20.80 20.85 20.41 20.56 1632171
2023-10-13 20.56 20.86 20.54 20.62 1287757
2023-10-16 20.79 21.34 20.79 21.10 2009537
2023-10-17 20.89 21.67 20.88 21.60 2152907
2023-10-18 21.49 21.71 21.41 21.60 1633134
2023-10-19 21.62 21.74 21.19 21.20 2120914
2023-10-20 21.14 21.29 20.60 20.65 2550903
2023-10-23 20.51 20.77 20.38 20.49 1616642
2023-10-24 20.61 21.01 20.61 20.73 1053490
2023-10-25 20.55 20.74 19.85 19.91 2539773
2023-10-26 19.91 20.39 19.90 20.21 3183002
2023-10-27 20.27 20.27 19.87 19.93 2046187
2023-10-30 20.12 20.35 19.99 20.13 1547482
2023-10-31 20.13 20.37 19.85 20.00 2113998
2023-11-01 20.61 20.98 20.10 20.97 3414542
2023-11-02 21.36 21.87 21.33 21.71 3427072
2023-11-03 21.66 21.88 20.81 21.08 4377354
2023-11-06 20.55 20.77 20.34 20.48 14873392
2023-11-07 20.43 20.51 20.07 20.36 5841216
2023-11-08 20.44 20.54 20.13 20.18 8798292
2023-11-09 20.33 20.42 19.91 18.81 5270586
2023-11-10 18.94 19.50 18.83 19.47 5274685
2023-11-13 19.23 19.70 19.10 19.60 3868486
2023-11-14 19.91 19.92 19.56 19.69 5688600
2023-11-15 19.75 19.87 19.49 19.67 2591857
2023-11-16 19.61 19.84 19.37 19.46 1926417
2023-11-17 19.55 19.62 19.43 19.46 2932520
2023-11-20 19.54 19.72 19.26 19.67 3510315
2023-11-21 19.65 20.00 19.54 20.00 5253094
2023-11-22 20.10 20.63 19.90 20.61 4069323
2023-11-24 20.61 21.07 20.61 20.75 2155190
2023-11-27 20.61 20.88 20.61 20.81 4456456
2023-11-28 20.86 21.08 20.84 20.98 3987333
2023-11-29 20.94 21.10 20.81 20.85 3683214
2023-11-30 20.86 21.10 20.74 21.03 4682197
2023-12-01 20.13 20.47 20.08 20.41 15712442
2023-12-04 20.31 20.67 20.17 20.56 7473133
2023-12-05 20.52 20.60 20.07 20.14 5542834
2023-12-06 20.24 20.42 20.07 20.12 2754775
2023-12-07 20.21 20.32 20.12 20.15 2864066
2023-12-08 20.23 20.53 20.16 20.35 3574099
2023-12-11 20.38 20.64 20.32 20.51 4480480
2023-12-12 20.60 20.83 20.45 20.81 4145375
2023-12-13 20.72 21.52 20.70 21.20 9179192
2023-12-14 21.43 22.11 21.42 21.75 8657054
2023-12-15 21.74 22.21 21.57 22.08 8444873
2023-12-18 22.10 22.20 21.61 21.80 3786340
2023-12-19 21.89 22.26 21.78 22.07 3362692
2023-12-20 22.02 22.05 21.59 21.60 3767264
2023-12-21 21.69 21.80 21.40 21.69 2364627
2023-12-22 21.79 21.82 21.50 21.59 2002271
2023-12-26 21.61 21.89 21.50 21.72 2489279
2023-12-27 21.58 21.88 21.53 21.72 2202697
2023-12-28 21.61 21.88 21.61 21.81 1876835
2023-12-29 21.82 21.90 21.58 21.66 2401510
2024-01-02 21.62 22.11 21.59 22.04 3160127
2024-01-03 21.81 22.06 21.67 22.01 2945914
2024-01-04 22.14 22.71 22.14 22.56 3327529
2024-01-05 22.63 23.39 22.63 23.27 4096913
2024-01-08 23.27 23.50 23.19 23.47 3327902
2024-01-09 23.49 23.57 23.20 23.56 3735482
2024-01-10 23.56 23.90 23.56 23.90 3448338
2024-01-11 23.93 24.17 23.72 23.98 4050859
2024-01-12 24.07 24.28 23.89 24.17 3574793
2024-01-16 24.24 24.40 24.00 24.39 5240204
2024-01-17 24.19 24.44 23.88 24.14 3823448
2024-01-18 24.25 24.37 23.84 23.90 3672384
2024-01-19 24.00 24.30 23.84 24.28 2190035
2024-01-22 24.50 24.66 24.32 24.43 1945254
2024-01-23 24.48 24.64 24.28 24.47 1577969
2024-01-24 24.61 24.80 24.50 24.56 2354056
2024-01-25 24.81 24.93 24.59 24.78 2208980
2024-01-26 24.77 25.02 24.65 24.68 1807111
2024-01-29 24.74 24.77 24.38 24.44 2526249
2024-01-30 24.41 24.79 24.41 24.63 2050559
2024-01-31 24.45 24.72 24.07 24.17 3271265
2024-02-01 24.06 24.10 23.04 23.40 4691633
2024-02-02 23.56 23.86 23.22 23.67 4037586
2024-02-05 23.58 23.63 23.38 23.49 2148309
2024-02-06 23.48 23.73 23.23 23.34 3206088
2024-02-07 23.37 23.55 23.01 23.42 3764435
2024-02-08 23.36 23.47 23.13 23.38 1665972
2024-02-09 23.29 23.56 23.13 23.51 2053667
2024-02-12 23.49 23.95 23.49 23.76 2779538
2024-02-13 23.61 23.77 23.34 23.69 4918766
2024-02-14 24.08 24.66 23.83 24.57 5292852
2024-02-15 24.81 25.45 24.48 25.03 7345634
2024-02-16 24.41 25.55 24.41 25.35 5164337
2024-02-20 25.24 25.63 25.17 25.34 3620101
2024-02-21 25.50 25.58 25.02 25.22 3660163
2024-02-22 25.59 25.79 25.08 25.23 3591998
2024-02-23 25.30 25.70 25.10 25.11 4213316
2024-02-26 25.15 25.32 24.56 24.57 4411948
2024-02-27 24.60 24.84 24.52 24.74 3743614
2024-02-28 24.77 24.80 24.27 24.43 3819310
2024-02-29 24.71 25.12 24.20 24.83 17939873
2024-03-01 25.00 25.37 24.34 24.50 6673895
2024-03-04 24.61 24.86 23.98 24.05 4408385
2024-03-05 23.93 24.81 23.81 24.60 3905477
2024-03-06 24.53 24.86 23.77 23.78 8679325
2024-03-07 23.99 24.33 23.77 24.30 6345439
2024-03-08 24.39 24.52 24.08 24.49 3123412
2024-03-11 24.50 24.68 24.26 24.67 2812724
2024-03-12 24.76 25.03 24.50 25.02 3443251
2024-03-13 25.09 25.19 24.59 24.70 5389015
2024-03-14 24.90 25.52 24.67 25.50 6800032
2024-03-15 25.31 25.80 25.13 25.41 9479486
2024-03-18 25.44 26.01 25.44 25.79 5327592
2024-03-19 25.68 26.05 25.67 25.87 4278936
2024-03-20 25.95 27.31 25.87 27.23 8351854
2024-03-21 27.48 27.78 27.11 27.53 5601585
2024-03-22 27.65 27.71 27.31 27.54 3693230
2024-03-25 27.47 28.80 27.47 28.39 5639049
2024-03-26 28.44 28.87 28.11 28.15 5243862
2024-03-27 28.30 28.66 27.84 28.15 6791022
2024-03-28 29.40 29.40 28.17 28.73 4342865
2024-04-01 28.67 28.73 28.18 28.31 4844223
2024-04-02 28.11 28.52 27.96 28.33 5220920
2024-04-03 28.51 29.17 28.48 28.95 4668740
2024-04-04 29.09 29.30 28.07 28.10 3473697
2024-04-05 28.10 28.68 28.08 28.68 4259080
2024-04-08 28.68 28.92 28.26 28.31 3325579
2024-04-09 28.57 28.62 27.13 27.21 4950153
2024-04-10 27.31 27.78 27.12 27.36 5858538
2024-04-11 27.24 27.37 26.93 27.29 3378082
2024-04-12 27.25 27.39 26.65 26.78 2849234
2024-04-15 27.42 27.54 26.46 26.66 2205796
2024-04-16 26.72 26.84 26.38 26.81 3541576
2024-04-17 26.93 27.25 26.15 26.37 3379140
2024-04-18 26.60 26.86 26.41 26.55 2120045
2024-04-19 26.53 27.00 26.52 26.98 3278853
2024-04-22 27.21 27.40 26.82 27.08 3967911
2024-04-23 27.21 27.40 26.96 27.33 3392223
2024-04-24 27.30 27.48 26.91 27.16 3346108
2024-04-25 26.88 27.07 26.62 26.68 3769310
2024-04-26 26.97 27.31 26.46 26.75 2412243
2024-04-29 26.72 27.12 26.70 26.90 5097146
2024-04-30 26.71 26.92 26.51 26.56 2671384
2024-05-01 26.55 27.03 26.55 26.76 3606718
2024-05-02 27.07 28.20 26.90 28.12 10181785
2024-05-03 28.63 29.53 27.76 28.68 6093955
2024-05-06 28.94 29.59 28.87 29.22 3726714
2024-05-07 29.25 30.04 29.25 30.04 3428014
2024-05-08 30.04 30.85 29.87 30.82 4937283
2024-05-09 30.95 30.98 30.23 30.25 3517762
2024-05-10 30.36 30.62 29.41 29.55 3408425
2024-05-13 29.64 29.94 28.83 29.01 2667396
2024-05-14 28.92 29.99 28.80 29.94 3086388
2024-05-15 29.98 30.36 29.71 30.16 2635453
2024-05-16 33.10 34.66 32.21 32.51 22854646
2024-05-17 32.68 32.69 31.16 31.30 10012830
2024-05-20 31.32 31.67 30.48 30.73 3466185
2024-05-21 30.59 31.26 30.54 31.01 3726507
2024-05-22 30.89 31.45 30.75 31.10 2420221
2024-05-23 31.06 31.37 30.33 30.34 3647304
2024-05-24 30.64 31.09 30.41 30.62 2994948
2024-05-28 30.65 31.01 29.80 29.86 3847586
2024-05-29 29.65 29.72 29.02 29.47 3096718
2024-05-30 29.49 29.81 29.49 29.64 4326360
2024-05-31 29.00 29.40 28.95 29.17 16939563
2024-06-03 29.25 29.45 28.96 29.42 7876541
2024-06-04 28.92 29.37 28.67 28.86 7540624
2024-06-05 29.03 29.62 28.62 29.54 6145285
2024-06-06 29.60 29.67 28.79 28.92 3614730
2024-06-07 28.96 29.07 28.76 28.90 2100450
2024-06-10 28.85 29.38 28.74 29.29 3270952
2024-06-11 29.08 29.29 28.72 28.91 6957826
2024-06-12 29.11 29.46 28.98 29.04 3241057
2024-06-13 29.00 29.08 28.85 28.78 2969492
2024-06-14 28.54 29.12 28.15 28.35 6419409
2024-06-17 28.39 28.81 28.39 28.80 2841549
2024-06-18 28.87 29.30 28.76 29.16 3336924
2024-06-20 29.27 29.70 29.17 29.70 3449622
2024-06-21 29.70 29.74 29.26 29.66 5470588
2024-06-24 29.74 29.98 29.54 29.55 3010944
2024-06-25 29.53 29.71 29.31 29.33 2525536
2024-06-26 29.23 29.31 28.84 29.12 3437180
2024-06-27 28.97 29.29 28.97 29.11 3101183
2024-06-28 29.20 29.69 28.96 29.12 5623767
2024-07-01 29.38 29.66 29.06 29.12 3009261
2024-07-02 29.09 29.65 29.05 29.59 2293265
2024-07-03 29.60 29.83 29.34 29.35 1770941
2024-07-05 29.31 29.44 28.41 28.75 3757258
2024-07-08 28.73 29.18 28.73 29.03 2843061
2024-07-09 29.02 29.80 28.94 29.49 2294005
2024-07-10 29.39 30.04 29.15 29.95 3606948
2024-07-11 29.87 30.17 29.80 29.94 1994112
2024-07-12 29.98 30.09 29.41 29.44 3064918
2024-07-15 29.74 30.06 29.55 29.90 4081095
2024-07-16 29.96 30.41 29.87 30.12 2768159
2024-07-17 30.01 30.23 29.33 29.56 4297480
2024-07-18 29.50 30.24 29.47 29.67 2750880
2024-07-19 29.66 29.76 29.18 29.27 2016696
2024-07-22 29.45 29.78 29.36 29.67 1965205
2024-07-23 29.61 29.83 29.45 29.66 1772303
2024-07-24 29.40 29.68 28.88 29.00 2698339
2024-07-25 29.10 29.52 28.90 29.29 2274214
2024-07-26 29.62 29.91 29.30 29.80 2003798
2024-07-29 29.91 30.30 29.64 29.73 2581874
2024-07-30 29.81 30.34 29.41 29.75 3266770
2024-07-31 30.03 30.20 29.52 29.55 3677359
2024-08-01 29.41 29.60 27.13 27.71 7399552
2024-08-02 26.60 27.15 25.93 26.21 4750902
2024-08-05 25.05 25.25 23.97 24.90 5903481
2024-08-06 25.03 25.55 25.00 25.13 2762254
2024-08-07 25.64 25.83 24.87 25.02 3720659
2024-08-08 25.30 25.96 25.28 25.90 2345644
2024-08-09 25.87 26.35 25.66 26.26 2507946
2024-08-12 26.38 26.75 25.97 26.25 3020432
2024-08-13 26.47 26.84 26.32 26.82 1788338
2024-08-14 26.91 27.21 26.78 27.01 2072997
2024-08-15 27.42 28.09 27.35 27.92 2330165
2024-08-16 27.89 28.32 27.83 28.30 2055329
2024-08-19 28.26 28.51 28.22 28.37 1453047
2024-08-20 28.28 28.33 27.74 27.77 1817433
2024-08-21 27.93 28.25 27.84 28.12 2536316
2024-08-22 28.10 28.44 28.08 28.33 2511473
2024-08-23 28.55 28.80 28.36 28.73 2893618
2024-08-26 28.81 29.32 28.55 28.66 2238662
2024-08-27 28.68 28.99 28.67 28.87 2099996
2024-08-28 28.91 29.15 28.70 28.89 2801419
2024-08-29 29.05 29.16 28.77 28.89 2151150
2024-08-30 29.04 29.60 29.02 29.56 4099243
2024-09-03 29.47 29.76 28.71 28.82 2794612
2024-09-04 28.87 29.39 28.27 28.48 3398781
2024-09-05 28.61 28.78 27.60 27.63 4818786
2024-09-06 27.62 27.95 26.42 26.81 5105235
2024-09-09 27.02 27.23 26.59 27.01 5794810
2024-09-10 27.01 27.01 25.97 26.61 3983535
2024-09-11 26.51 26.84 26.07 26.81 3097955
2024-09-12 26.81 27.54 26.66 27.51 2493494
2024-09-13 27.79 28.02 27.33 27.18 2791220
2024-09-16 27.33 27.58 27.03 27.18 1810263
2024-09-17 27.17 27.21 26.83 26.95 4953978
2024-09-18 27.00 27.42 26.90 27.02 4187704
2024-09-19 27.60 27.98 27.39 27.98 2810668
2024-09-20 27.88 28.09 27.63 27.88 3406275
2024-09-23 28.09 28.95 28.02 28.59 5730555
2024-09-24 28.65 29.05 28.65 28.80 4811839
2024-09-25 28.80 28.97 28.34 28.37 3581660
2024-09-26 28.60 29.00 28.52 28.95 2335674
2024-09-27 29.03 29.25 28.74 28.90 2721767
2024-09-30 28.79 29.18 28.57 29.16 2584707
2024-10-01 29.13 29.28 28.15 28.60 2973951
2024-10-02 28.19 28.70 28.19 28.28 3101623
2024-10-03 28.20 28.67 28.09 28.62 4128034
2024-10-04 29.28 29.98 29.23 29.97 2609118
2024-10-07 29.90 30.16 29.63 29.84 2954536
2024-10-08 29.91 30.10 29.22 29.49 3659592
2024-10-09 29.39 29.93 29.35 29.80 2997122
2024-10-10 30.09 30.23 29.75 29.97 2398460
2024-10-11 29.96 30.63 29.96 30.33 2959782
2024-10-14 30.44 30.88 30.37 30.64 2178357
2024-10-15 30.70 30.98 30.51 30.56 2073539
2024-10-16 30.84 31.18 30.79 31.07 1923521
2024-10-17 31.45 32.15 31.35 31.72 3435233
2024-10-18 31.73 31.79 31.32 31.71 2148623
2024-10-21 31.85 31.99 31.45 31.47 1909135
2024-10-22 31.42 31.62 31.07 31.25 2748471
2024-10-23 31.25 31.49 31.06 31.45 2930439
2024-10-24 31.49 31.93 31.42 31.88 2352526
2024-10-25 32.00 32.09 31.38 31.55 2362945
2024-10-28 31.75 32.29 31.75 32.03 2038900
2024-10-29 31.98 32.18 31.77 32.00 2709132
2024-10-30 32.05 32.61 32.05 32.08 1935749
2024-10-31 31.95 32.14 31.66 31.77 2745196
2024-11-01 31.79 32.11 31.49 31.62 2148398
2024-11-04 32.13 32.13 31.32 31.55 2569600
2024-11-05 31.98 32.28 29.82 30.00 6012041
2024-11-06 32.00 33.82 31.72 33.37 6722338
2024-11-07 32.67 32.97 31.83 31.85 3879913
2024-11-08 30.88 31.02 30.49 30.82 14126324
2024-11-11 31.20 31.27 30.89 30.97 10497457
2024-11-12 31.21 31.24 30.67 30.68 4800376
2024-11-13 30.55 31.21 30.55 30.76 5867887
2024-11-14 31.06 31.06 30.33 30.53 3597355
2024-11-15 30.52 30.73 29.89 30.48 3992722
2024-11-18 30.55 31.00 30.44 30.80 4385025
2024-11-19 30.31 30.47 29.91 30.43 3783020
2024-11-20 30.48 30.98 30.35 30.64 4110407
2024-11-21 30.75 31.64 30.61 31.47 6451924
2024-11-22 31.49 32.18 31.49 31.75 5509018
2024-11-25 31.83 32.16 31.57 31.86 5732887
2024-11-26 31.66 32.05 31.49 32.05 3502549
2024-11-27 32.18 32.42 32.17 32.41 2745300
2024-11-29 32.78 32.78 32.24 32.37 1218343
2024-12-02 32.42 32.54 31.90 31.95 2748158
2024-12-03 32.16 32.40 31.95 32.30 4008891
2024-12-04 32.29 32.62 32.18 32.44 3182865
2024-12-05 32.44 32.80 32.31 32.48 3448052
2024-12-06 32.48 32.55 31.71 31.95 4044716
2024-12-09 32.06 32.39 31.26 31.27 3464761
2024-12-10 31.13 31.29 30.00 30.24 3675888
2024-12-11 30.32 30.49 29.58 30.40 6193671
2024-12-12 30.64 30.95 30.34 30.35 3214860
2024-12-13 30.48 31.00 30.37 30.69 2535801
2024-12-16 30.49 30.83 30.35 30.43 2761657
2024-12-17 30.21 30.46 29.98 29.99 2706153
2024-12-18 30.07 30.42 28.77 28.79 3866529
2024-12-19 29.26 29.64 28.83 29.09 3616851
2024-12-20 28.78 29.91 28.66 29.66 5508247
2024-12-23 29.11 29.77 29.11 29.77 2923807
2024-12-24 29.79 30.09 29.73 30.05 1036186
2024-12-26 29.88 30.32 29.85 30.24 1190279
2024-12-27 30.08 30.49 29.87 30.02 1565198
2024-12-30 29.73 30.15 29.46 29.98 2013622
2024-12-31 29.99 30.26 29.80 29.93 1800186
2025-01-02 30.05 30.58 30.03 30.36 1923124
2025-01-03 30.47 30.83 30.30 30.81 1956405
2025-01-06 31.18 31.74 30.97 31.09 4181055
2025-01-07 31.23 31.55 31.01 31.28 2289642
2025-01-08 30.88 31.40 30.63 31.35 2642399
2025-01-10 31.25 31.41 29.95 30.06 3349565
2025-01-13 29.69 30.15 29.46 29.61 4186382
2025-01-14 29.90 30.12 29.60 29.84 3310758
2025-01-15 30.59 31.09 30.38 30.69 4123960
2025-01-16 30.82 31.72 30.76 31.70 4976117
2025-01-17 31.84 32.36 31.81 31.95 6054235
2025-01-21 32.13 32.68 32.13 32.43 3675142
2025-01-22 32.54 32.63 32.26 32.27 2159055
2025-01-23 32.87 33.01 32.59 32.64 2508722
2025-01-24 32.70 33.28 32.65 33.26 2862115
2025-01-27 32.92 33.18 32.42 32.89 3319364
2025-01-28 32.85 33.71 32.74 32.80 2702394
2025-01-29 32.93 34.33 32.93 34.13 3980744
2025-01-30 34.41 34.65 33.96 34.11 2220520
2025-01-31 34.24 34.55 33.57 33.76 2420940
2025-02-03 32.59 33.05 32.44 32.74 2482113
2025-02-04 32.93 33.21 32.66 32.81 2958197
2025-02-05 32.86 33.34 32.78 33.23 2048959
2025-02-06 33.37 33.72 33.11 33.22 2869712
2025-02-07 33.41 33.68 33.07 33.45 2815967
2025-02-10 33.64 33.76 33.07 33.11 2315866
2025-02-11 33.17 33.40 32.82 33.15 4596397
2025-02-12 32.87 33.20 32.49 32.76 3619775
2025-02-13 31.10 32.40 30.41 32.02 6059939
2025-02-14 32.30 33.46 32.08 33.18 4354899
2025-02-18 33.34 33.96 33.27 33.85 2970011
2025-02-19 33.76 33.86 33.10 33.55 2252486
2025-02-20 33.52 33.78 33.05 33.49 2660037
2025-02-21 33.61 33.90 32.20 32.70 2508700
2025-02-24 32.87 33.35 32.60 32.64 1924041
2025-02-25 32.64 32.88 31.94 32.52 2060839
2025-02-26 32.80 33.42 32.54 32.92 1322466
2025-02-27 33.23 34.21 33.12 33.32 2227185
2025-02-28 33.86 34.84 33.78 34.68 3847479
2025-03-03 34.87 35.36 33.81 34.20 2133086
2025-03-04 33.51 33.56 31.75 32.06 3728707
2025-03-05 32.14 33.28 32.14 33.22 2719626
2025-03-06 32.74 32.90 31.92 32.07 2812233
2025-03-07 31.85 32.11 30.57 32.04 3439556
2025-03-10 31.21 31.59 29.99 30.50 3000646
2025-03-11 30.55 31.57 30.49 31.20 2535592
2025-03-12 31.89 31.92 30.81 31.72 3068535
2025-03-13 31.77 31.81 30.49 30.55 2516529
2025-03-14 30.95 31.83 30.78 31.55 1836125
2025-03-17 31.78 32.73 31.35 32.59 3500622
2025-03-18 32.55 32.94 31.99 32.17 2433466
2025-03-19 32.16 32.80 32.00 32.55 2033652
2025-03-20 32.21 33.05 32.10 32.48 2371484
2025-03-21 32.14 32.57 31.93 32.40 9304478
2025-03-24 32.94 33.26 32.58 33.03 2410531
2025-03-25 33.26 33.86 33.05 33.24 1704646
2025-03-26 33.43 33.86 32.56 32.79 1775255
2025-03-27 32.58 32.59 31.96 32.23 2085622
2025-03-28 31.99 32.41 31.13 31.36 1697825
2025-03-31 30.64 31.80 30.64 31.57 1963982
2025-04-01 31.52 31.71 30.95 31.59 2158725
2025-04-02 30.50 32.09 30.50 31.90 4202567
2025-04-03 29.99 30.30 28.62 28.63 3010895
2025-04-04 26.94 27.12 24.67 25.71 4989743
2025-04-07 24.98 26.52 23.69 25.49 5018769
2025-04-08 26.99 27.48 25.06 25.41 5077128
2025-04-09 24.69 29.26 24.54 28.86 6157793
2025-04-10 27.68 28.04 25.92 26.66 3564358
2025-04-11 26.36 26.89 25.32 26.69 5995210
2025-04-14 27.49 27.85 26.93 27.34 4483520
2025-04-15 27.52 28.25 27.47 27.81 2776276
2025-04-16 27.52 28.25 27.03 27.29 2151553
2025-04-17 27.26 28.03 27.26 27.70 2840221
2025-04-21 27.44 27.68 26.69 26.99 2105919
2025-04-22 27.52 28.32 27.50 28.25 2105635
2025-04-23 29.25 30.05 28.75 29.04 3196765
2025-04-24 29.22 29.68 29.02 29.48 3388691
2025-04-25 29.34 29.77 29.12 29.51 2653029
2025-04-28 29.54 30.25 29.34 29.90 2000513
2025-04-29 29.75 30.47 29.46 30.35 2413587
2025-04-30 29.47 30.00 29.01 29.63 3244342
2025-05-01 29.70 30.28 29.53 29.95 1943535
2025-05-02 30.00 30.81 29.97 30.66 2298443
2025-05-05 30.21 30.97 30.21 30.56 2722205
2025-05-06 30.38 32.05 30.03 31.29 4547417
2025-05-07 31.47 31.75 31.08 31.36 4576274
2025-05-08 31.64 31.80 31.15 31.30 2606696
2025-05-09 31.50 31.53 31.05 31.14 1491895
2025-05-12 32.57 33.07 32.27 32.56 2007251
2025-05-13 32.90 33.11 32.51 32.79 2443847
2025-05-14 31.92 32.48 31.45 32.42 10035267
2025-05-15 32.15 32.47 31.81 32.30 3403446
2025-05-16 32.33 32.87 32.10 32.78 3036934
2025-05-19 32.39 32.94 32.39 32.89 2668587
2025-05-20 32.86 33.40 32.72 32.92 3478392
2025-05-21 32.60 32.74 31.71 31.71 4387071
2025-05-22 31.66 32.08 31.39 31.65 2889545
2025-05-23 31.01 31.82 30.72 31.75 2922961
2025-05-27 32.12 32.58 31.89 32.55 2719978
2025-05-28 32.53 32.73 32.24 32.33 2626184
2025-05-29 32.44 32.90 32.27 32.67 4029957
2025-05-30 32.50 32.68 32.27 32.61 4302964
2025-06-02 32.50 32.69 31.98 32.62 2250519
2025-06-03 32.69 33.04 32.28 32.95 1886217
2025-06-04 33.23 33.23 32.54 32.55 3263726
2025-06-05 32.62 32.94 32.32 32.74 2151961
2025-06-06 33.31 33.42 33.03 33.30 1764245
2025-06-09 33.49 33.58 33.05 33.26 2061944
2025-06-10 33.27 33.27 32.92 33.13 2047629
2025-06-11 33.29 33.34 32.61 32.63 3461435
2025-06-12 32.33 33.05 32.22 33.03 2081498
2025-06-13 32.56 32.83 31.88 31.81 2637849
2025-06-16 31.97 32.45 31.97 32.44 519227

Explore More About CRBG

Coins representing dividend payouts and trends

CRBG Dividend History

Discover Corebridge Financial Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CRBG Stock Split History

Discover Corebridge Financial Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CRBG Historical Prices

Explore Corebridge Financial Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.