Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202221.5121.7221.5121.6021.6035,738
01 Dec 202221.9022.0121.6321.6321.6357,635
30 Nov 202220.9921.7620.7921.7621.76127,253
29 Nov 202221.1521.1520.8420.8720.8741,278
29 Nov 20220.271267 Dividend
28 Nov 202221.4521.5021.3021.3021.0322,020
25 Nov 202221.2421.5121.2421.3721.107,460
23 Nov 202221.4221.5021.2221.3521.0842,961
22 Nov 202221.2321.4021.2021.2921.0247,385
21 Nov 202221.2021.2021.0621.1920.9229,713
18 Nov 202221.1121.3121.1121.1520.8818,158
17 Nov 202221.1821.2521.0621.1720.9034,644
16 Nov 202221.4021.4921.2721.3021.0362,255
15 Nov 202221.5521.7221.4221.4221.1529,875
14 Nov 202221.4821.5521.3221.4221.1534,798
11 Nov 202221.7021.7921.5121.5921.3233,891
10 Nov 202221.0321.6521.0121.6521.3840,401
09 Nov 202220.6120.7020.3620.7020.4442,513
08 Nov 202220.0120.6120.0120.6120.35161,530
07 Nov 202220.0520.1319.8320.1019.8468,708
04 Nov 202220.1320.3519.8719.9019.6541,956
03 Nov 202219.9720.1819.9020.0519.7958,282
02 Nov 202220.2520.2519.9020.0319.7847,990
01 Nov 202220.5320.7420.1720.2519.9958,946
31 Oct 202220.4820.5620.2320.5320.2760,168
28 Oct 202220.3320.5620.3020.4320.1614,415
27 Oct 202220.4320.6620.4020.4020.1435,894
26 Oct 202220.7020.8020.4020.4020.1440,775
25 Oct 202220.2720.4620.1820.4020.1426,720
24 Oct 202220.1520.2820.0320.1319.8727,593
21 Oct 202220.2320.3020.0620.0719.8171,680
20 Oct 202220.5020.6120.1620.3020.0449,438
19 Oct 202220.8920.8920.5220.5820.3238,551
18 Oct 202221.1721.1720.9120.9520.6822,136
17 Oct 202221.0821.3121.0821.0920.8214,481
14 Oct 202221.3421.4320.8820.8920.6217,444
13 Oct 202220.7021.4920.6721.2020.9327,220
12 Oct 202221.0321.3420.8421.0220.7521,945
11 Oct 202221.1921.6521.0121.1920.9220,022
10 Oct 202221.6021.7121.1221.2120.9425,599
07 Oct 202221.6521.9321.5021.6321.3516,670
06 Oct 202221.9722.2321.5121.8121.5320,482
05 Oct 202222.1622.2521.8421.8621.5876,935
04 Oct 202222.3122.6022.2922.3722.0941,598
03 Oct 202222.2822.5022.1522.2021.9236,939
30 Sept 202221.8022.2821.7822.2321.95167,319
29 Sept 202221.8021.8921.3421.8821.6066,571
28 Sept 202221.2521.8521.1721.8021.5264,544
27 Sept 202220.6221.2420.6021.1820.9122,589
26 Sept 202220.8721.0020.6020.7820.5228,879
23 Sept 202221.0121.1720.7620.8120.5433,887
22 Sept 202221.1021.1520.9021.1320.8639,068
21 Sept 202221.0021.1920.9421.1420.8723,177
20 Sept 202220.9121.2520.8320.8520.5836,840
19 Sept 202220.8321.2520.8021.0620.7936,689
16 Sept 202220.8521.1520.6621.0520.7819,740
15 Sept 202221.1921.3821.0221.0220.7537,813
14 Sept 202221.0521.3720.9621.2520.9831,120
13 Sept 202220.7621.2520.6820.9620.6941,225
12 Sept 202221.1021.4021.1021.2921.0222,549
09 Sept 202220.7621.1020.7620.9920.7210,367
08 Sept 202220.6121.0320.6120.7020.4449,812
07 Sept 202220.7421.0120.7220.7220.4628,533
06 Sept 202220.6920.7520.5920.7520.4932,683
02 Sept 202220.6820.7520.5020.6120.3540,218
01 Sept 202220.4520.7720.3220.6120.3546,465
31 Aug 202220.9221.1220.5720.5820.3250,777
30 Aug 202221.0321.0420.8020.9120.6422,143
30 Aug 20220.255556 Dividend
29 Aug 202221.3621.5721.2621.3120.7917,026
26 Aug 202221.8522.0221.4121.4120.8924,460
25 Aug 202221.8121.9821.7221.8321.2920,427
24 Aug 202221.6022.0521.4921.6821.1441,141
23 Aug 202222.4422.8921.4621.6521.1269,708
22 Aug 202222.7722.8322.4522.4721.9217,925
19 Aug 202223.0623.0622.9022.9222.3614,020
18 Aug 202223.2923.2923.1623.2422.6726,991
17 Aug 202223.4923.4923.1923.1922.6218,851
16 Aug 202223.5823.6923.4923.6223.0417,755
15 Aug 202223.4123.7123.4123.6323.0521,560
12 Aug 202223.3023.5223.2123.3922.8214,703
11 Aug 202223.5223.5423.1723.1722.6024,151
10 Aug 202223.3023.5223.1923.4022.8221,345
09 Aug 202223.3923.3923.0123.0622.4932,021
08 Aug 202223.5623.6523.4423.4422.8617,422
05 Aug 202223.4523.6223.3523.5522.9713,390
04 Aug 202223.1223.7723.1223.6823.1026,862
03 Aug 202223.0223.4923.0023.4822.9026,335
02 Aug 202222.1023.0822.1023.0022.43129,647
01 Aug 202222.1722.5922.1522.1521.6129,149
29 July 202221.9122.2621.8322.2221.6758,698
28 July 202221.7821.9921.7121.9121.3733,328
27 July 202221.9221.9521.7821.8321.2922,975
26 July 202221.7221.9421.7221.8221.289,286
25 July 202221.8622.0621.7521.7721.2454,093
22 July 202222.0022.0221.8521.9621.4221,561
21 July 202221.6721.8321.4721.7721.2424,374
20 July 202221.6021.8121.5521.7621.2331,356
19 July 202221.5421.6221.4121.5521.0219,054
18 July 202221.5921.5921.3421.4020.8715,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...