Corebridge Financial, Inc. (CRBD)
NYSE: CRBD · Real-Time Price · USD · Preferred Stock
24.10
-0.20 (-0.82%)
Jul 31, 2025, 2:28 PM - Market open
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.32 | 24.55 | 24.32 | 24.26 | - | -0.16% | 20,098 |
| Jul 30, 2025 | 24.14 | 24.45 | 24.13 | 24.30 | 24.30 | 1.12% | 48,689 |
| Jul 29, 2025 | 24.08 | 24.14 | 23.99 | 24.03 | 24.03 | 0.04% | 32,253 |
| Jul 28, 2025 | 24.02 | 24.11 | 23.87 | 24.02 | 24.02 | 0.50% | 27,441 |
| Jul 25, 2025 | 23.97 | 24.08 | 23.86 | 23.90 | 23.90 | 0.25% | 29,180 |
| Jul 24, 2025 | 23.95 | 24.08 | 23.40 | 23.84 | 23.84 | -0.29% | 31,698 |
| Jul 23, 2025 | 24.09 | 24.09 | 23.82 | 23.91 | 23.91 | -0.37% | 35,340 |
| Jul 22, 2025 | 24.05 | 24.05 | 23.82 | 24.00 | 24.00 | - | 39,717 |
| Jul 21, 2025 | 23.98 | 24.12 | 23.81 | 24.00 | 24.00 | 0.25% | 39,027 |
| Jul 18, 2025 | 23.92 | 23.94 | 23.66 | 23.94 | 23.94 | 0.13% | 42,179 |
| Jul 17, 2025 | 23.06 | 23.99 | 23.03 | 23.91 | 23.91 | 3.78% | 159,693 |
| Jul 16, 2025 | 22.93 | 23.10 | 22.91 | 23.04 | 23.04 | 0.44% | 46,089 |
| Jul 15, 2025 | 23.15 | 23.15 | 22.89 | 22.94 | 22.94 | -0.69% | 148,132 |
| Jul 14, 2025 | 23.11 | 23.20 | 23.01 | 23.10 | 23.10 | -0.09% | 169,255 |
| Jul 11, 2025 | 23.17 | 23.24 | 23.05 | 23.12 | 23.12 | -0.39% | 64,960 |
| Jul 10, 2025 | 23.19 | 23.25 | 23.17 | 23.21 | 23.21 | - | 75,757 |
| Jul 9, 2025 | 23.25 | 23.37 | 23.17 | 23.21 | 23.21 | 0.22% | 78,752 |
| Jul 8, 2025 | 23.19 | 23.24 | 23.16 | 23.16 | 23.16 | -0.17% | 35,248 |
| Jul 7, 2025 | 23.24 | 23.38 | 23.18 | 23.20 | 23.20 | - | 234,957 |
| Jul 3, 2025 | 23.57 | 23.67 | 23.09 | 23.20 | 23.20 | -1.28% | 101,430 |
| Jul 2, 2025 | 23.24 | 23.64 | 23.20 | 23.50 | 23.50 | 0.71% | 46,542 |
| Jul 1, 2025 | 23.15 | 23.41 | 23.07 | 23.34 | 23.34 | 1.46% | 49,804 |
| Jun 30, 2025 | 23.10 | 23.23 | 22.99 | 23.00 | 23.00 | -0.43% | 136,137 |
| Jun 27, 2025 | 23.18 | 23.20 | 22.95 | 23.10 | 23.10 | -0.13% | 72,676 |
| Jun 26, 2025 | 23.07 | 23.16 | 22.99 | 23.13 | 23.13 | 0.57% | 28,692 |
| Jun 25, 2025 | 22.96 | 23.03 | 22.82 | 23.00 | 23.00 | 0.48% | 90,385 |
| Jun 24, 2025 | 22.89 | 23.01 | 22.72 | 22.89 | 22.89 | 0.57% | 56,844 |
| Jun 23, 2025 | 22.85 | 22.85 | 22.72 | 22.76 | 22.76 | -0.04% | 38,542 |
| Jun 20, 2025 | 22.78 | 22.84 | 22.72 | 22.77 | 22.77 | 0.26% | 28,662 |
| Jun 18, 2025 | 22.82 | 22.82 | 22.60 | 22.71 | 22.71 | -0.22% | 45,235 |
| Jun 17, 2025 | 22.74 | 22.83 | 22.67 | 22.76 | 22.76 | 0.53% | 43,915 |
| Jun 16, 2025 | 22.81 | 22.90 | 22.53 | 22.64 | 22.64 | -0.40% | 131,506 |
| Jun 13, 2025 | 22.66 | 22.77 | 22.60 | 22.73 | 22.73 | 0.04% | 47,570 |
| Jun 12, 2025 | 22.74 | 22.77 | 22.66 | 22.72 | 22.72 | 0.18% | 33,737 |
| Jun 11, 2025 | 22.77 | 22.78 | 22.66 | 22.68 | 22.68 | -0.13% | 41,716 |
| Jun 10, 2025 | 22.81 | 22.84 | 22.65 | 22.71 | 22.71 | -0.57% | 48,565 |
| Jun 9, 2025 | 22.70 | 22.88 | 22.70 | 22.84 | 22.84 | 0.48% | 71,132 |
| Jun 6, 2025 | 22.75 | 22.88 | 22.70 | 22.73 | 22.73 | -0.26% | 31,458 |
| Jun 5, 2025 | 22.88 | 22.99 | 22.71 | 22.79 | 22.79 | -0.44% | 45,151 |
| Jun 4, 2025 | 22.66 | 22.95 | 22.65 | 22.89 | 22.89 | 1.15% | 118,267 |
| Jun 3, 2025 | 22.80 | 22.89 | 22.57 | 22.63 | 22.63 | -0.66% | 62,791 |
| Jun 2, 2025 | 22.79 | 22.89 | 22.69 | 22.78 | 22.78 | 0.04% | 71,996 |
| May 30, 2025 | 23.03 | 23.06 | 22.77 | 22.77 | 22.77 | -2.36% | 99,612 |
| May 29, 2025 | 23.48 | 23.56 | 23.32 | 23.32 | 23.32 | -0.34% | 37,487 |
| May 28, 2025 | 23.50 | 23.55 | 23.31 | 23.40 | 23.40 | -0.30% | 50,426 |
| May 27, 2025 | 23.35 | 23.47 | 23.30 | 23.47 | 23.47 | 1.21% | 35,671 |
| May 23, 2025 | 23.27 | 23.31 | 23.10 | 23.19 | 23.19 | -0.34% | 24,448 |
| May 22, 2025 | 23.36 | 23.36 | 23.16 | 23.27 | 23.27 | -0.43% | 27,422 |
| May 21, 2025 | 23.66 | 23.67 | 23.26 | 23.37 | 23.37 | -1.23% | 51,241 |
| May 20, 2025 | 23.82 | 23.90 | 23.61 | 23.66 | 23.66 | -0.59% | 83,843 |