Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202223.3023.5223.2123.3923.3914,703
11 Aug 202223.5223.5423.1723.1723.1724,151
10 Aug 202223.3023.5223.1923.4023.4021,345
09 Aug 202223.3923.3923.0123.0623.0632,021
08 Aug 202223.5623.6523.4423.4423.4417,422
05 Aug 202223.4523.6223.3523.5523.5513,390
04 Aug 202223.1223.7723.1223.6823.6826,862
03 Aug 202223.0223.4923.0023.4823.4826,335
02 Aug 202222.1023.0822.1023.0023.00129,647
01 Aug 202222.1722.5922.1522.1522.1529,149
29 July 202221.9122.2621.8322.2222.2258,698
28 July 202221.7821.9921.7121.9121.9133,328
27 July 202221.9221.9521.7821.8321.8322,975
26 July 202221.7221.9421.7221.8221.829,286
25 July 202221.8622.0621.7521.7721.7754,093
22 July 202222.0022.0221.8521.9621.9621,561
21 July 202221.6721.8321.4721.7721.7724,374
20 July 202221.6021.8121.5521.7621.7631,356
19 July 202221.5421.6221.4121.5521.5519,054
18 July 202221.5921.5921.3421.4021.4015,668
15 July 202221.4421.5821.3721.3921.3930,000
14 July 202221.4921.5021.3121.4421.4422,368
13 July 202221.4221.7421.4221.5821.5815,584
12 July 202221.8122.0021.6021.6721.6744,087
11 July 202221.7722.0321.7321.7321.7336,237
08 July 202221.8722.0621.7521.8521.8516,108
07 July 202221.8522.0121.8521.9421.9420,359
06 July 202222.0422.1821.8521.8521.8514,969
05 July 202221.9521.9621.7321.9121.9112,771
01 July 202221.7522.0021.6321.9521.9518,619
30 June 202221.9322.0221.7221.7221.7238,974
29 June 202221.8121.9721.7021.9721.9722,361
28 June 202222.0022.0821.7221.8221.8223,931
27 June 202221.9522.0821.6621.9721.9743,927
24 June 202221.7022.0521.3521.9521.9550,622
23 June 202221.5022.0821.5021.6621.6638,899
22 June 202221.3921.8221.3921.5421.5422,820
21 June 202221.3221.7821.3221.7821.7833,428
17 June 202221.3521.4521.0921.2821.2826,541
16 June 202221.3921.6121.0821.2821.2816,943
15 June 202221.1121.7720.7621.7421.7450,382
14 June 202220.6220.8920.5120.8220.8245,845
13 June 202220.8920.8920.3620.7320.7339,988
10 June 202221.5121.9221.0221.1621.1683,486
09 June 202221.9021.9721.6021.6321.6337,742
08 June 202222.2222.3421.9422.0822.0835,769
07 June 202221.9422.3621.9022.2922.29109,003
06 June 202222.1422.1721.7921.9721.9758,345
03 June 202221.8322.0221.6122.0222.0213,774
02 June 202221.9121.9721.7421.9621.9629,324
01 June 202221.9522.2021.7521.9021.9026,841
31 May 202222.3322.3321.6021.9421.9478,560
27 May 202221.4922.0621.4021.9521.9530,774
27 May 20220.255556 Dividend
26 May 202221.4021.8421.2621.3721.1197,218
25 May 202220.5021.1820.5021.0620.8178,296
24 May 202220.2920.5220.1320.5020.2528,914
23 May 202220.5020.6520.1620.2019.9672,271
20 May 202221.1721.1720.4820.5020.2571,318
19 May 202221.0821.2020.9620.9620.7141,695
18 May 202221.5021.6221.1121.1420.8958,741
17 May 202221.9522.3321.5521.5621.3052,477
16 May 202221.8922.1221.5721.9321.6719,595
13 May 202221.7321.9421.7021.8721.6120,869
12 May 202221.4421.7921.4421.6421.3827,387
11 May 202221.5521.9821.3721.5421.2864,576
10 May 202221.4821.7721.4621.6021.3440,066
09 May 202221.5621.6621.3621.3621.1038,956
06 May 202222.1622.3521.7821.8521.5943,987
05 May 202222.2322.5722.1022.2421.9747,917
04 May 202222.3322.8022.2222.4722.2051,795
03 May 202222.8522.9622.3022.3022.0344,074
02 May 202223.1023.1022.6222.6922.4242,923
29 Apr 202223.0923.2722.5423.2222.9481,881
28 Apr 202222.7923.2922.6523.2522.9731,303
27 Apr 202222.6122.7922.6022.7922.5259,553
26 Apr 202222.6222.7922.6222.6422.3726,328
25 Apr 202222.6522.6822.4322.6222.3560,196
22 Apr 202222.4522.7122.3122.5622.2945,910
21 Apr 202222.7722.7722.3122.3422.0729,215
20 Apr 202222.6122.8622.5922.6422.3739,934
19 Apr 202222.7022.7022.5122.6622.3949,910
18 Apr 202222.8622.9822.7022.7822.5138,687
14 Apr 202222.8822.9622.6022.8822.6131,717
13 Apr 202222.7822.9322.6922.7522.4830,492
12 Apr 202222.8522.9222.6222.8122.5438,401
11 Apr 202222.7022.7622.6022.7122.4445,686
08 Apr 202223.0523.1622.8522.8522.5841,362
07 Apr 202222.8723.2522.8723.1522.8726,317
06 Apr 202223.0123.2022.9123.0322.7540,744
05 Apr 202223.4523.5223.2023.2522.9745,936
04 Apr 202223.3223.6123.3223.6023.3216,522
01 Apr 202223.3523.5523.2023.5023.2244,752
31 Mar 202223.4223.5823.2823.4023.1241,566
30 Mar 202223.1423.4723.1423.2823.0070,222
29 Mar 202223.0023.1522.8523.1322.8561,222
28 Mar 202222.7723.0022.7722.9522.6835,431
25 Mar 202223.0223.0622.7622.7622.4945,453
24 Mar 202222.9523.2922.9023.0622.7840,338
23 Mar 202222.8523.0522.6022.9822.7194,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...