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 - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.60

-0.03

(-0.14%)

At close: 03:54PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	21.51	21.72	21.51	21.60	21.60	35,738
01 Dec 2022	21.90	22.01	21.63	21.63	21.63	57,635
30 Nov 2022	20.99	21.76	20.79	21.76	21.76	127,253
29 Nov 2022	21.15	21.15	20.84	20.87	20.87	41,278
29 Nov 2022	0.271267 Dividend
28 Nov 2022	21.45	21.50	21.30	21.30	21.03	22,020
25 Nov 2022	21.24	21.51	21.24	21.37	21.10	7,460
23 Nov 2022	21.42	21.50	21.22	21.35	21.08	42,961
22 Nov 2022	21.23	21.40	21.20	21.29	21.02	47,385
21 Nov 2022	21.20	21.20	21.06	21.19	20.92	29,713
18 Nov 2022	21.11	21.31	21.11	21.15	20.88	18,158
17 Nov 2022	21.18	21.25	21.06	21.17	20.90	34,644
16 Nov 2022	21.40	21.49	21.27	21.30	21.03	62,255
15 Nov 2022	21.55	21.72	21.42	21.42	21.15	29,875
14 Nov 2022	21.48	21.55	21.32	21.42	21.15	34,798
11 Nov 2022	21.70	21.79	21.51	21.59	21.32	33,891
10 Nov 2022	21.03	21.65	21.01	21.65	21.38	40,401
09 Nov 2022	20.61	20.70	20.36	20.70	20.44	42,513
08 Nov 2022	20.01	20.61	20.01	20.61	20.35	161,530
07 Nov 2022	20.05	20.13	19.83	20.10	19.84	68,708
04 Nov 2022	20.13	20.35	19.87	19.90	19.65	41,956
03 Nov 2022	19.97	20.18	19.90	20.05	19.79	58,282
02 Nov 2022	20.25	20.25	19.90	20.03	19.78	47,990
01 Nov 2022	20.53	20.74	20.17	20.25	19.99	58,946
31 Oct 2022	20.48	20.56	20.23	20.53	20.27	60,168
28 Oct 2022	20.33	20.56	20.30	20.43	20.16	14,415
27 Oct 2022	20.43	20.66	20.40	20.40	20.14	35,894
26 Oct 2022	20.70	20.80	20.40	20.40	20.14	40,775
25 Oct 2022	20.27	20.46	20.18	20.40	20.14	26,720
24 Oct 2022	20.15	20.28	20.03	20.13	19.87	27,593
21 Oct 2022	20.23	20.30	20.06	20.07	19.81	71,680
20 Oct 2022	20.50	20.61	20.16	20.30	20.04	49,438
19 Oct 2022	20.89	20.89	20.52	20.58	20.32	38,551
18 Oct 2022	21.17	21.17	20.91	20.95	20.68	22,136
17 Oct 2022	21.08	21.31	21.08	21.09	20.82	14,481
14 Oct 2022	21.34	21.43	20.88	20.89	20.62	17,444
13 Oct 2022	20.70	21.49	20.67	21.20	20.93	27,220
12 Oct 2022	21.03	21.34	20.84	21.02	20.75	21,945
11 Oct 2022	21.19	21.65	21.01	21.19	20.92	20,022
10 Oct 2022	21.60	21.71	21.12	21.21	20.94	25,599
07 Oct 2022	21.65	21.93	21.50	21.63	21.35	16,670
06 Oct 2022	21.97	22.23	21.51	21.81	21.53	20,482
05 Oct 2022	22.16	22.25	21.84	21.86	21.58	76,935
04 Oct 2022	22.31	22.60	22.29	22.37	22.09	41,598
03 Oct 2022	22.28	22.50	22.15	22.20	21.92	36,939
30 Sept 2022	21.80	22.28	21.78	22.23	21.95	167,319
29 Sept 2022	21.80	21.89	21.34	21.88	21.60	66,571
28 Sept 2022	21.25	21.85	21.17	21.80	21.52	64,544
27 Sept 2022	20.62	21.24	20.60	21.18	20.91	22,589
26 Sept 2022	20.87	21.00	20.60	20.78	20.52	28,879
23 Sept 2022	21.01	21.17	20.76	20.81	20.54	33,887
22 Sept 2022	21.10	21.15	20.90	21.13	20.86	39,068
21 Sept 2022	21.00	21.19	20.94	21.14	20.87	23,177
20 Sept 2022	20.91	21.25	20.83	20.85	20.58	36,840
19 Sept 2022	20.83	21.25	20.80	21.06	20.79	36,689
16 Sept 2022	20.85	21.15	20.66	21.05	20.78	19,740
15 Sept 2022	21.19	21.38	21.02	21.02	20.75	37,813
14 Sept 2022	21.05	21.37	20.96	21.25	20.98	31,120
13 Sept 2022	20.76	21.25	20.68	20.96	20.69	41,225
12 Sept 2022	21.10	21.40	21.10	21.29	21.02	22,549
09 Sept 2022	20.76	21.10	20.76	20.99	20.72	10,367
08 Sept 2022	20.61	21.03	20.61	20.70	20.44	49,812
07 Sept 2022	20.74	21.01	20.72	20.72	20.46	28,533
06 Sept 2022	20.69	20.75	20.59	20.75	20.49	32,683
02 Sept 2022	20.68	20.75	20.50	20.61	20.35	40,218
01 Sept 2022	20.45	20.77	20.32	20.61	20.35	46,465
31 Aug 2022	20.92	21.12	20.57	20.58	20.32	50,777
30 Aug 2022	21.03	21.04	20.80	20.91	20.64	22,143
30 Aug 2022	0.255556 Dividend
29 Aug 2022	21.36	21.57	21.26	21.31	20.79	17,026
26 Aug 2022	21.85	22.02	21.41	21.41	20.89	24,460
25 Aug 2022	21.81	21.98	21.72	21.83	21.29	20,427
24 Aug 2022	21.60	22.05	21.49	21.68	21.14	41,141
23 Aug 2022	22.44	22.89	21.46	21.65	21.12	69,708
22 Aug 2022	22.77	22.83	22.45	22.47	21.92	17,925
19 Aug 2022	23.06	23.06	22.90	22.92	22.36	14,020
18 Aug 2022	23.29	23.29	23.16	23.24	22.67	26,991
17 Aug 2022	23.49	23.49	23.19	23.19	22.62	18,851
16 Aug 2022	23.58	23.69	23.49	23.62	23.04	17,755
15 Aug 2022	23.41	23.71	23.41	23.63	23.05	21,560
12 Aug 2022	23.30	23.52	23.21	23.39	22.82	14,703
11 Aug 2022	23.52	23.54	23.17	23.17	22.60	24,151
10 Aug 2022	23.30	23.52	23.19	23.40	22.82	21,345
09 Aug 2022	23.39	23.39	23.01	23.06	22.49	32,021
08 Aug 2022	23.56	23.65	23.44	23.44	22.86	17,422
05 Aug 2022	23.45	23.62	23.35	23.55	22.97	13,390
04 Aug 2022	23.12	23.77	23.12	23.68	23.10	26,862
03 Aug 2022	23.02	23.49	23.00	23.48	22.90	26,335
02 Aug 2022	22.10	23.08	22.10	23.00	22.43	129,647
01 Aug 2022	22.17	22.59	22.15	22.15	21.61	29,149
29 July 2022	21.91	22.26	21.83	22.22	21.67	58,698
28 July 2022	21.78	21.99	21.71	21.91	21.37	33,328
27 July 2022	21.92	21.95	21.78	21.83	21.29	22,975
26 July 2022	21.72	21.94	21.72	21.82	21.28	9,286
25 July 2022	21.86	22.06	21.75	21.77	21.24	54,093
22 July 2022	22.00	22.02	21.85	21.96	21.42	21,561
21 July 2022	21.67	21.83	21.47	21.77	21.24	24,374
20 July 2022	21.60	21.81	21.55	21.76	21.23	31,356
19 July 2022	21.54	21.62	21.41	21.55	21.02	19,054
18 July 2022	21.59	21.59	21.34	21.40	20.87	15,668
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,077.35-132.01(-0.52%)

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

MetLife, Inc. (MET-PA)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,077.35
-132.01(-0.52%)