Australia markets close in 2 hours 30 minutes

MetLife, Inc. (MET-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.16-0.74 (-2.97%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202224.9925.0524.1624.1624.16105,187
26 Jan 202225.1425.3024.9024.9024.9083,157
25 Jan 202225.2025.2525.0925.1325.1339,672
24 Jan 202225.2325.2625.0625.2625.2626,718
21 Jan 202225.1925.3125.1625.3025.3025,037
20 Jan 202225.1825.3325.1825.2225.2228,735
19 Jan 202225.2325.3325.1525.1625.1646,102
18 Jan 202225.1925.2925.1425.1425.1428,918
14 Jan 202225.3625.3925.2525.3725.3722,035
13 Jan 202225.3025.4225.2925.4225.4216,604
12 Jan 202225.3225.3925.2325.3325.3353,665
11 Jan 202225.2025.3925.2025.3325.3332,958
10 Jan 202225.1925.2925.1825.2525.2529,934
07 Jan 202225.2625.4125.2025.2425.2426,754
06 Jan 202225.2225.4025.1125.3525.3534,527
05 Jan 202225.2725.4725.2025.2625.2667,593
04 Jan 202225.3925.3925.1725.2625.2626,702
03 Jan 202225.5025.5025.3125.4425.4415,628
31 Dec 202125.4525.6125.4525.5925.5936,770
30 Dec 202125.3025.5225.3025.5025.5018,795
29 Dec 202125.2425.4025.2425.3925.3915,158
28 Dec 202125.2025.3625.2025.3025.3020,642
27 Dec 202125.2725.3225.2425.2425.247,706
23 Dec 202125.3425.4025.2525.2825.2810,240
22 Dec 202125.1825.4425.1825.4425.4416,252
21 Dec 202125.2325.3025.1825.1925.1922,334
20 Dec 202125.1525.2025.0625.1525.1520,109
17 Dec 202125.2525.4525.1125.1325.1338,413
16 Dec 202125.1325.3725.1325.3225.3219,823
15 Dec 202125.1925.2225.0925.1525.1527,440
14 Dec 202125.1925.2225.0725.0925.0929,526
13 Dec 202125.1325.2225.1225.2025.2012,257
10 Dec 202125.1725.2525.0925.2125.2115,852
09 Dec 202125.0725.2625.0725.2025.2033,869
08 Dec 202125.1225.1725.0525.1625.1640,791
07 Dec 202125.1925.2525.0625.1325.1330,351
06 Dec 202125.0125.1324.9725.0525.0534,912
03 Dec 202124.9525.0424.9024.9424.9434,755
02 Dec 202125.0225.1024.9524.9624.9640,927
01 Dec 202124.9925.1724.9925.0225.0224,938
30 Nov 202125.0525.1024.9024.9024.9093,127
29 Nov 202124.9425.1224.9225.1225.1249,236
29 Nov 20210.252778 Dividend
26 Nov 202125.0525.0524.9525.0124.7641,439
24 Nov 202125.1225.1725.0825.0824.8333,337
23 Nov 202125.1425.1525.0225.0824.8333,390
22 Nov 202125.2125.2125.0725.0824.8234,062
19 Nov 202125.0725.2125.0325.1324.8858,000
18 Nov 202125.0625.0925.0025.0724.8216,618
17 Nov 202125.0025.0625.0025.0124.7637,795
16 Nov 202125.1225.1825.0525.0524.8034,294
15 Nov 202125.1325.2625.0125.1424.8968,765
12 Nov 202125.1025.2725.0725.1324.8725,480
11 Nov 202125.3325.3625.0625.0724.8223,271
10 Nov 202125.5225.5325.2525.2725.0130,199
09 Nov 202125.5525.6325.4925.5425.289,712
08 Nov 202125.5225.6225.5225.6025.3417,315
05 Nov 202125.4225.6425.4225.6125.3526,316
04 Nov 202125.4025.5625.4025.5025.2439,356
03 Nov 202125.3325.4825.3325.3925.1348,273
02 Nov 202125.3025.4825.3025.3925.1324,142
01 Nov 202125.3125.4425.2225.3025.0453,774
29 Oct 202125.1225.4025.1225.4025.1477,009
28 Oct 202125.2325.2325.1425.2324.9718,048
27 Oct 202125.2025.2625.1325.1624.9116,818
26 Oct 202125.1925.2725.1025.1524.9025,994
25 Oct 202125.0625.1925.0625.1624.9126,094
22 Oct 202125.0225.2025.0225.1224.8753,585
21 Oct 202125.0225.1325.0125.0924.8425,592
20 Oct 202124.9925.1324.9925.1024.8539,012
19 Oct 202125.0125.1424.9524.9924.7468,719
18 Oct 202125.0225.0824.9325.0524.8035,593
15 Oct 202125.0825.1324.9525.0524.8070,396
14 Oct 202124.9625.1424.9525.1424.89120,811
13 Oct 202124.8224.9424.7824.8924.64242,035
12 Oct 202125.0425.0624.7824.8424.59478,604
11 Oct 202124.9125.0424.9125.0324.7823,238
08 Oct 202124.9624.9724.8024.9424.69143,959
07 Oct 202125.0625.0624.8224.9024.65187,133
06 Oct 202125.1825.1825.0025.0524.80244,569
05 Oct 202125.1825.2725.1625.1824.9324,671
04 Oct 202125.3025.3625.1325.2024.9525,844
01 Oct 202125.4225.5125.2625.4025.1448,963
30 Sept 202125.2525.3925.1325.3925.1370,111
29 Sept 202125.1725.2425.0925.2424.9825,777
28 Sept 202125.0225.1724.9525.0624.8156,429
27 Sept 202125.2725.3125.1425.2424.9828,969
24 Sept 202125.4025.5425.3125.3325.0762,579
23 Sept 202125.8825.8825.5625.5725.3125,562
22 Sept 202125.7025.8725.6925.8025.5436,571
21 Sept 202125.7025.7525.6725.6925.4319,650
20 Sept 202125.7225.8025.6625.7425.4824,880
17 Sept 202125.7925.9025.7725.7925.5323,251
16 Sept 202125.8625.8625.7925.8525.5930,429
15 Sept 202125.8725.8725.7825.8425.5825,672
14 Sept 202125.8025.8725.7925.8725.6113,720
13 Sept 202125.8425.8825.8425.8825.6212,800
10 Sept 202125.9225.9225.8625.8925.6312,259
09 Sept 202125.8925.9225.8425.8925.6320,384
08 Sept 202125.9526.0525.9025.9025.6418,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...