Australia markets closed

MetLife, Inc. (MET-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.13+0.03 (+0.12%)
At close: 03:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.1424.2824.0124.1324.1314,375
22 Apr 202424.0424.1523.9224.1024.1017,006
19 Apr 202423.7324.0623.7223.9823.9896,339
18 Apr 202423.9823.9823.7423.7823.7823,216
17 Apr 202423.9324.0223.8023.9023.9014,760
16 Apr 202423.9524.0323.7523.7823.7828,206
15 Apr 202424.3424.3423.8023.8223.8243,983
12 Apr 202424.0324.3724.0324.3424.3435,958
11 Apr 202424.2924.2924.0124.0524.0518,249
10 Apr 202424.2724.3424.0124.1524.1529,561
09 Apr 202424.2724.3824.2524.3624.3622,071
08 Apr 202424.0524.3024.0524.3024.3014,752
05 Apr 202424.0524.2023.9624.1524.1536,473
04 Apr 202424.0624.1523.9624.1024.1021,866
03 Apr 202423.8324.0423.8123.9223.9245,236
02 Apr 202423.9023.9823.7823.8423.8442,010
01 Apr 202423.9724.0423.9023.9423.9457,613
28 Mar 202424.1524.2523.8723.8723.8747,764
27 Mar 202424.2424.2623.9424.1924.1934,164
26 Mar 202424.2024.2824.0224.2024.2031,435
25 Mar 202424.1424.2524.0924.1724.1731,602
22 Mar 202424.2524.4524.0324.3024.3054,382
21 Mar 202424.3624.3824.2024.2024.2034,763
20 Mar 202424.1024.2524.0224.1524.1555,507
19 Mar 202423.9724.1923.8724.1524.1560,763
18 Mar 202423.7823.9523.7823.9323.9335,115
15 Mar 202423.8323.8823.7423.7823.7839,911
14 Mar 202423.8423.9223.6723.7423.7430,907
13 Mar 202423.9924.0023.8723.8823.8848,297
12 Mar 202424.0124.0723.8423.9923.9970,448
11 Mar 202424.1624.2024.0424.0624.0622,445
08 Mar 202424.2524.3624.1624.1624.1635,985
07 Mar 202424.4924.4924.1524.2424.2473,838
07 Mar 20240.420005 Dividend
06 Mar 202424.6324.8024.5524.7824.3668,316
05 Mar 202424.5524.6424.4724.5524.1348,181
04 Mar 202424.6624.6724.4124.5924.1760,442
01 Mar 202424.4124.6424.2724.5124.0990,302
29 Feb 202424.4424.6324.4324.4824.0779,367
28 Feb 202424.3124.4424.3024.4424.0243,202
27 Feb 202424.5524.5524.3824.3823.9734,191
26 Feb 202424.5524.6324.4124.5524.1328,233
23 Feb 202424.4724.6324.4724.6324.2132,439
22 Feb 202424.3424.6224.2624.3323.9254,271
21 Feb 202424.3824.4124.2724.3723.9641,111
20 Feb 202424.2224.3724.2224.3623.9544,953
16 Feb 202424.2524.4324.2124.2923.8843,991
15 Feb 202424.0124.2524.0024.2523.8473,088
14 Feb 202424.2224.2823.9824.0923.6882,365
13 Feb 202424.1424.3024.0224.1523.7426,174
12 Feb 202424.1824.3324.0824.3323.9244,949
09 Feb 202423.9324.2523.9324.1923.7832,463
08 Feb 202423.7424.1223.7424.0723.6655,986
07 Feb 202424.1924.2623.7423.8823.4890,150
06 Feb 202424.1624.2524.1224.1923.7837,910
05 Feb 202424.0024.2023.9024.1123.7042,634
02 Feb 202423.8824.2323.8824.0923.6826,814
01 Feb 202423.8724.1023.8724.0823.6767,230
31 Jan 202423.9723.9923.8223.8723.4721,904
30 Jan 202423.8323.9823.8223.9123.5025,489
29 Jan 202423.7923.8623.7723.8323.4321,523
26 Jan 202423.8223.8823.7223.8623.4637,321
25 Jan 202423.7923.9223.7023.9123.5043,547
24 Jan 202423.7723.9223.7123.8523.4523,836
23 Jan 202423.9223.9423.6123.8923.4922,201
22 Jan 202423.6723.9223.6723.8923.4915,382
19 Jan 202423.5023.7323.3823.7223.3252,984
18 Jan 202423.7023.7223.4023.4523.0543,737
17 Jan 202423.6823.6823.5323.5923.1918,592
16 Jan 202423.6123.7623.6023.7423.3414,763
12 Jan 202423.6123.8323.6023.6023.2023,749
11 Jan 202423.6523.7323.6023.6023.2018,645
10 Jan 202423.5023.7423.5023.6923.2940,130
09 Jan 202423.4523.6023.3923.5723.1723,596
08 Jan 202423.3823.5223.3123.4623.0619,316
05 Jan 202423.3823.5523.2823.3522.9523,163
04 Jan 202423.0723.5523.0723.2722.8854,830
03 Jan 202423.0623.3222.9623.2022.8134,267
02 Jan 202422.9923.3222.9923.1022.7125,714
29 Dec 202323.4023.5122.9823.0522.6695,668
28 Dec 202323.5223.5423.4123.5423.1438,817
27 Dec 202323.4123.5823.4023.5223.1245,505
26 Dec 202323.2523.4623.2523.4623.0625,819
22 Dec 202323.2023.3923.0023.2322.8345,993
21 Dec 202323.1523.2022.9223.1922.8053,133
20 Dec 202323.0223.2423.0223.1622.7735,057
19 Dec 202322.9423.1422.9323.0722.6836,408
18 Dec 202322.9622.9622.8022.9322.5449,195
15 Dec 202323.0323.0322.8922.9022.5148,249
14 Dec 202323.1923.2922.8022.9122.5243,216
13 Dec 202322.6122.9322.5622.9222.5352,771
12 Dec 202322.4822.5922.4022.5522.1760,536
11 Dec 202322.8822.9222.4222.4622.0886,382
08 Dec 202322.9023.1122.8322.8922.5029,212
07 Dec 202322.9423.1822.9222.9522.5640,987
06 Dec 202322.9423.0622.8323.0422.6535,010
05 Dec 202323.0123.2022.8322.8322.4429,027
04 Dec 202322.9723.0522.8523.0022.6119,894
01 Dec 202322.7823.2122.7823.1322.7481,965
30 Nov 202322.8822.9022.7522.7522.3670,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...