News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

MetLife, Inc. (MET-PA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

23.39

+0.22

(+0.95%)

At close: 04:00PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	23.30	23.52	23.21	23.39	23.39	14,703
11 Aug 2022	23.52	23.54	23.17	23.17	23.17	24,151
10 Aug 2022	23.30	23.52	23.19	23.40	23.40	21,345
09 Aug 2022	23.39	23.39	23.01	23.06	23.06	32,021
08 Aug 2022	23.56	23.65	23.44	23.44	23.44	17,422
05 Aug 2022	23.45	23.62	23.35	23.55	23.55	13,390
04 Aug 2022	23.12	23.77	23.12	23.68	23.68	26,862
03 Aug 2022	23.02	23.49	23.00	23.48	23.48	26,335
02 Aug 2022	22.10	23.08	22.10	23.00	23.00	129,647
01 Aug 2022	22.17	22.59	22.15	22.15	22.15	29,149
29 July 2022	21.91	22.26	21.83	22.22	22.22	58,698
28 July 2022	21.78	21.99	21.71	21.91	21.91	33,328
27 July 2022	21.92	21.95	21.78	21.83	21.83	22,975
26 July 2022	21.72	21.94	21.72	21.82	21.82	9,286
25 July 2022	21.86	22.06	21.75	21.77	21.77	54,093
22 July 2022	22.00	22.02	21.85	21.96	21.96	21,561
21 July 2022	21.67	21.83	21.47	21.77	21.77	24,374
20 July 2022	21.60	21.81	21.55	21.76	21.76	31,356
19 July 2022	21.54	21.62	21.41	21.55	21.55	19,054
18 July 2022	21.59	21.59	21.34	21.40	21.40	15,668
15 July 2022	21.44	21.58	21.37	21.39	21.39	30,000
14 July 2022	21.49	21.50	21.31	21.44	21.44	22,368
13 July 2022	21.42	21.74	21.42	21.58	21.58	15,584
12 July 2022	21.81	22.00	21.60	21.67	21.67	44,087
11 July 2022	21.77	22.03	21.73	21.73	21.73	36,237
08 July 2022	21.87	22.06	21.75	21.85	21.85	16,108
07 July 2022	21.85	22.01	21.85	21.94	21.94	20,359
06 July 2022	22.04	22.18	21.85	21.85	21.85	14,969
05 July 2022	21.95	21.96	21.73	21.91	21.91	12,771
01 July 2022	21.75	22.00	21.63	21.95	21.95	18,619
30 June 2022	21.93	22.02	21.72	21.72	21.72	38,974
29 June 2022	21.81	21.97	21.70	21.97	21.97	22,361
28 June 2022	22.00	22.08	21.72	21.82	21.82	23,931
27 June 2022	21.95	22.08	21.66	21.97	21.97	43,927
24 June 2022	21.70	22.05	21.35	21.95	21.95	50,622
23 June 2022	21.50	22.08	21.50	21.66	21.66	38,899
22 June 2022	21.39	21.82	21.39	21.54	21.54	22,820
21 June 2022	21.32	21.78	21.32	21.78	21.78	33,428
17 June 2022	21.35	21.45	21.09	21.28	21.28	26,541
16 June 2022	21.39	21.61	21.08	21.28	21.28	16,943
15 June 2022	21.11	21.77	20.76	21.74	21.74	50,382
14 June 2022	20.62	20.89	20.51	20.82	20.82	45,845
13 June 2022	20.89	20.89	20.36	20.73	20.73	39,988
10 June 2022	21.51	21.92	21.02	21.16	21.16	83,486
09 June 2022	21.90	21.97	21.60	21.63	21.63	37,742
08 June 2022	22.22	22.34	21.94	22.08	22.08	35,769
07 June 2022	21.94	22.36	21.90	22.29	22.29	109,003
06 June 2022	22.14	22.17	21.79	21.97	21.97	58,345
03 June 2022	21.83	22.02	21.61	22.02	22.02	13,774
02 June 2022	21.91	21.97	21.74	21.96	21.96	29,324
01 June 2022	21.95	22.20	21.75	21.90	21.90	26,841
31 May 2022	22.33	22.33	21.60	21.94	21.94	78,560
27 May 2022	21.49	22.06	21.40	21.95	21.95	30,774
27 May 2022	0.255556 Dividend
26 May 2022	21.40	21.84	21.26	21.37	21.11	97,218
25 May 2022	20.50	21.18	20.50	21.06	20.81	78,296
24 May 2022	20.29	20.52	20.13	20.50	20.25	28,914
23 May 2022	20.50	20.65	20.16	20.20	19.96	72,271
20 May 2022	21.17	21.17	20.48	20.50	20.25	71,318
19 May 2022	21.08	21.20	20.96	20.96	20.71	41,695
18 May 2022	21.50	21.62	21.11	21.14	20.89	58,741
17 May 2022	21.95	22.33	21.55	21.56	21.30	52,477
16 May 2022	21.89	22.12	21.57	21.93	21.67	19,595
13 May 2022	21.73	21.94	21.70	21.87	21.61	20,869
12 May 2022	21.44	21.79	21.44	21.64	21.38	27,387
11 May 2022	21.55	21.98	21.37	21.54	21.28	64,576
10 May 2022	21.48	21.77	21.46	21.60	21.34	40,066
09 May 2022	21.56	21.66	21.36	21.36	21.10	38,956
06 May 2022	22.16	22.35	21.78	21.85	21.59	43,987
05 May 2022	22.23	22.57	22.10	22.24	21.97	47,917
04 May 2022	22.33	22.80	22.22	22.47	22.20	51,795
03 May 2022	22.85	22.96	22.30	22.30	22.03	44,074
02 May 2022	23.10	23.10	22.62	22.69	22.42	42,923
29 Apr 2022	23.09	23.27	22.54	23.22	22.94	81,881
28 Apr 2022	22.79	23.29	22.65	23.25	22.97	31,303
27 Apr 2022	22.61	22.79	22.60	22.79	22.52	59,553
26 Apr 2022	22.62	22.79	22.62	22.64	22.37	26,328
25 Apr 2022	22.65	22.68	22.43	22.62	22.35	60,196
22 Apr 2022	22.45	22.71	22.31	22.56	22.29	45,910
21 Apr 2022	22.77	22.77	22.31	22.34	22.07	29,215
20 Apr 2022	22.61	22.86	22.59	22.64	22.37	39,934
19 Apr 2022	22.70	22.70	22.51	22.66	22.39	49,910
18 Apr 2022	22.86	22.98	22.70	22.78	22.51	38,687
14 Apr 2022	22.88	22.96	22.60	22.88	22.61	31,717
13 Apr 2022	22.78	22.93	22.69	22.75	22.48	30,492
12 Apr 2022	22.85	22.92	22.62	22.81	22.54	38,401
11 Apr 2022	22.70	22.76	22.60	22.71	22.44	45,686
08 Apr 2022	23.05	23.16	22.85	22.85	22.58	41,362
07 Apr 2022	22.87	23.25	22.87	23.15	22.87	26,317
06 Apr 2022	23.01	23.20	22.91	23.03	22.75	40,744
05 Apr 2022	23.45	23.52	23.20	23.25	22.97	45,936
04 Apr 2022	23.32	23.61	23.32	23.60	23.32	16,522
01 Apr 2022	23.35	23.55	23.20	23.50	23.22	44,752
31 Mar 2022	23.42	23.58	23.28	23.40	23.12	41,566
30 Mar 2022	23.14	23.47	23.14	23.28	23.00	70,222
29 Mar 2022	23.00	23.15	22.85	23.13	22.85	61,222
28 Mar 2022	22.77	23.00	22.77	22.95	22.68	35,431
25 Mar 2022	23.02	23.06	22.76	22.76	22.49	45,453
24 Mar 2022	22.95	23.29	22.90	23.06	22.78	40,338
23 Mar 2022	22.85	23.05	22.60	22.98	22.71	94,773
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,497.80-401.68(-1.15%)

News that makes you smarter and richer... For free.

MetLife, Inc. (MET-PA)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,497.80
-401.68(-1.15%)