Australia markets open in 4 hours 8 minutes

MetLife, Inc. (MET-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.23+0.35 (+1.60%)
At close: 04:00PM EDT
22.23 +0.09 (+0.41%)
After hours: 04:08PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202221.8022.2821.7822.2322.23167,319
29 Sept 202221.8021.8921.3421.8821.8866,571
28 Sept 202221.2521.8521.1721.8021.8064,544
27 Sept 202220.6221.2420.6021.1821.1822,589
26 Sept 202220.8721.0020.6020.7820.7828,879
23 Sept 202221.0121.1720.7620.8120.8133,887
22 Sept 202221.1021.1520.9021.1321.1339,068
21 Sept 202221.0021.1920.9421.1421.1423,177
20 Sept 202220.9121.2520.8320.8520.8536,840
19 Sept 202220.8321.2520.8021.0621.0636,689
16 Sept 202220.8521.1520.6621.0521.0519,740
15 Sept 202221.1921.3821.0221.0221.0237,813
14 Sept 202221.0521.3720.9621.2521.2531,120
13 Sept 202220.7621.2520.6820.9620.9641,225
12 Sept 202221.1021.4021.1021.2921.2922,549
09 Sept 202220.7621.1020.7620.9920.9910,367
08 Sept 202220.6121.0320.6120.7020.7049,812
07 Sept 202220.7421.0120.7220.7220.7228,533
06 Sept 202220.6920.7520.5920.7520.7532,683
02 Sept 202220.6820.7520.5020.6120.6140,218
01 Sept 202220.4520.7720.3220.6120.6146,465
31 Aug 202220.9221.1220.5720.5820.5850,777
30 Aug 202221.0321.0420.8020.9120.9122,143
30 Aug 20220.255556 Dividend
29 Aug 202221.3621.5721.2621.3121.0517,026
26 Aug 202221.8522.0221.4121.4121.1624,460
25 Aug 202221.8121.9821.7221.8321.5720,427
24 Aug 202221.6022.0521.4921.6821.4241,141
23 Aug 202222.4422.8921.4621.6521.3969,708
22 Aug 202222.7722.8322.4522.4722.2017,925
19 Aug 202223.0623.0622.9022.9222.6514,020
18 Aug 202223.2923.2923.1623.2422.9626,991
17 Aug 202223.4923.4923.1923.1922.9118,851
16 Aug 202223.5823.6923.4923.6223.3417,755
15 Aug 202223.4123.7123.4123.6323.3521,560
12 Aug 202223.3023.5223.2123.3923.1114,703
11 Aug 202223.5223.5423.1723.1722.8924,151
10 Aug 202223.3023.5223.1923.4023.1221,345
09 Aug 202223.3923.3923.0123.0622.7832,021
08 Aug 202223.5623.6523.4423.4423.1617,422
05 Aug 202223.4523.6223.3523.5523.2713,390
04 Aug 202223.1223.7723.1223.6823.4026,862
03 Aug 202223.0223.4923.0023.4823.2026,335
02 Aug 202222.1023.0822.1023.0022.72129,647
01 Aug 202222.1722.5922.1522.1521.8829,149
29 July 202221.9122.2621.8322.2221.9558,698
28 July 202221.7821.9921.7121.9121.6533,328
27 July 202221.9221.9521.7821.8321.5722,975
26 July 202221.7221.9421.7221.8221.569,286
25 July 202221.8622.0621.7521.7721.5154,093
22 July 202222.0022.0221.8521.9621.7021,561
21 July 202221.6721.8321.4721.7721.5124,374
20 July 202221.6021.8121.5521.7621.5031,356
19 July 202221.5421.6221.4121.5521.2919,054
18 July 202221.5921.5921.3421.4021.1415,668
15 July 202221.4421.5821.3721.3921.1330,000
14 July 202221.4921.5021.3121.4421.1822,368
13 July 202221.4221.7421.4221.5821.3215,584
12 July 202221.8122.0021.6021.6721.4144,087
11 July 202221.7722.0321.7321.7321.4736,237
08 July 202221.8722.0621.7521.8521.5916,108
07 July 202221.8522.0121.8521.9421.6820,359
06 July 202222.0422.1821.8521.8521.5914,969
05 July 202221.9521.9621.7321.9121.6512,771
01 July 202221.7522.0021.6321.9521.6918,619
30 June 202221.9322.0221.7221.7221.4638,974
29 June 202221.8121.9721.7021.9721.7122,361
28 June 202222.0022.0821.7221.8221.5623,931
27 June 202221.9522.0821.6621.9721.7143,927
24 June 202221.7022.0521.3521.9521.6950,622
23 June 202221.5022.0821.5021.6621.4038,899
22 June 202221.3921.8221.3921.5421.2822,820
21 June 202221.3221.7821.3221.7821.5233,428
17 June 202221.3521.4521.0921.2821.0226,541
16 June 202221.3921.6121.0821.2821.0216,943
15 June 202221.1121.7720.7621.7421.4850,382
14 June 202220.6220.8920.5120.8220.5745,845
13 June 202220.8920.8920.3620.7320.4839,988
10 June 202221.5121.9221.0221.1620.9183,486
09 June 202221.9021.9721.6021.6321.3737,742
08 June 202222.2222.3421.9422.0821.8235,769
07 June 202221.9422.3621.9022.2922.02109,003
06 June 202222.1422.1721.7921.9721.7158,345
03 June 202221.8322.0221.6122.0221.7613,774
02 June 202221.9121.9721.7421.9621.7029,324
01 June 202221.9522.2021.7521.9021.6426,841
31 May 202222.3322.3321.6021.9421.6878,560
27 May 202221.4922.0621.4021.9521.6930,774
27 May 20220.255556 Dividend
26 May 202221.4021.8421.2621.3720.8697,218
25 May 202220.5021.1820.5021.0620.5678,296
24 May 202220.2920.5220.1320.5020.0128,914
23 May 202220.5020.6520.1620.2019.7272,271
20 May 202221.1721.1720.4820.5020.0171,318
19 May 202221.0821.2020.9620.9620.4641,695
18 May 202221.5021.6221.1121.1420.6458,741
17 May 202221.9522.3321.5521.5621.0552,477
16 May 202221.8922.1221.5721.9321.4119,595
13 May 202221.7321.9421.7021.8721.3520,869
12 May 202221.4421.7921.4421.6421.1227,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...