Australia markets open in 2 hours 38 minutes

MetLife, Inc. (MET-PF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.42-0.37 (-1.78%)
At close: 04:00PM EDT
20.42 -0.04 (-0.20%)
After hours: 04:08PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202420.7520.7620.4220.4220.42122,364
29 Apr 202420.8020.8020.6420.7920.7959,172
26 Apr 202420.9621.0220.6820.6920.69181,350
25 Apr 202420.8220.9520.6320.8320.8346,803
24 Apr 202420.9521.1220.8521.0321.03148,036
23 Apr 202420.6921.0220.6921.0121.0169,414
22 Apr 202420.4920.6920.4420.6820.6882,438
19 Apr 202420.3420.5520.3320.4720.47186,301
18 Apr 202420.3920.4020.1620.3120.31105,711
17 Apr 202420.3020.4320.2720.3620.36138,038
16 Apr 202420.0520.2419.8920.2020.2071,800
15 Apr 202420.6720.6720.0520.1220.1285,002
12 Apr 202420.7720.7920.5620.6720.6748,072
11 Apr 202421.0021.0020.5420.7720.7792,960
10 Apr 202421.2021.2020.6920.9020.9087,687
09 Apr 202421.3721.4221.2621.3421.3442,634
08 Apr 202421.3621.3621.1921.3421.3445,779
05 Apr 202421.3621.4721.3221.3621.3684,189
04 Apr 202421.2921.5021.2921.4421.44105,724
03 Apr 202421.1221.3321.0421.2421.24218,354
02 Apr 202421.1221.2621.0321.2021.2072,938
01 Apr 202421.2921.3721.0421.3021.30105,306
28 Mar 202421.4021.4821.2421.3021.30248,594
27 Mar 202421.2221.3721.1721.3221.32160,774
26 Mar 202421.1521.2521.0621.1821.18167,655
25 Mar 202421.1121.2121.0421.1521.15121,829
22 Mar 202421.1921.2421.0721.1921.19187,238
21 Mar 202421.3421.4121.1321.1421.14221,749
20 Mar 202421.2121.2621.0721.2621.2686,282
19 Mar 202421.1421.2321.0521.1921.1994,537
18 Mar 202421.1421.2121.0121.0821.0889,418
15 Mar 202421.1921.3621.0021.0621.0689,662
14 Mar 202421.3521.3521.1121.2221.2295,991
13 Mar 202421.3321.4621.2621.3821.3877,192
12 Mar 202421.4121.4521.1321.3321.33137,964
11 Mar 202421.6021.6321.4421.4521.4585,975
08 Mar 202421.6021.7121.5221.5521.55120,598
07 Mar 202421.4821.6821.4821.5321.53210,718
06 Mar 202421.5521.6121.4021.4821.48644,439
05 Mar 202421.5421.5821.3721.5221.5289,255
04 Mar 202421.6121.7121.4321.4821.4871,319
01 Mar 202421.6421.6621.5321.6321.6376,978
29 Feb 202421.6221.6821.5121.6421.64171,734
28 Feb 202421.6421.6721.3621.5021.5060,296
28 Feb 20240.296875 Dividend
27 Feb 202421.9121.9621.7421.8721.5755,025
26 Feb 202421.8921.9521.7721.9321.6347,081
23 Feb 202421.7621.9021.7221.8821.5895,196
22 Feb 202421.7021.8421.6421.7021.4145,283
21 Feb 202421.7521.8421.6221.6221.3340,138
20 Feb 202421.6521.7721.6221.7421.4448,838
16 Feb 202421.5821.7021.5321.6321.3387,144
15 Feb 202421.6521.8121.5821.7521.4546,015
14 Feb 202421.6821.8021.5621.5821.2954,413
13 Feb 202421.7421.8321.4821.6021.3133,557
12 Feb 202421.9422.0421.8521.9621.6659,543
09 Feb 202421.8021.9321.7821.9321.6372,717
08 Feb 202421.9021.9721.6821.7621.46156,360
07 Feb 202421.8122.0221.7521.9121.6182,332
06 Feb 202421.5121.7921.4721.7321.44163,652
05 Feb 202421.6321.7121.4421.5021.21119,895
02 Feb 202421.7021.7221.4221.7121.4243,766
01 Feb 202421.5621.8321.3221.8321.5398,058
31 Jan 202421.5321.6421.4021.5121.2258,321
30 Jan 202421.6121.6321.4221.5321.2452,585
29 Jan 202421.5121.5821.3721.5821.2950,124
26 Jan 202421.4121.5021.3421.4421.15118,979
25 Jan 202421.5121.5521.3621.4721.1884,321
24 Jan 202421.5021.5021.3321.4321.1461,039
23 Jan 202421.4021.4121.2521.3421.0562,138
22 Jan 202421.2321.4321.1921.4121.1260,811
19 Jan 202421.0121.2020.8721.2020.9181,917
18 Jan 202421.0221.0320.8420.9820.70103,762
17 Jan 202420.9720.9820.8520.9720.6980,440
16 Jan 202421.1321.2221.0221.0320.7464,612
12 Jan 202421.1521.2720.9721.1520.8666,701
11 Jan 202420.9021.1320.8721.0620.7770,279
10 Jan 202420.9521.0720.8520.9520.6763,417
09 Jan 202420.7720.9920.7620.8720.5938,979
08 Jan 202420.6220.8620.5620.8320.5593,486
05 Jan 202420.6520.7920.5520.5820.3056,575
04 Jan 202420.4520.7020.4520.5520.2793,985
03 Jan 202420.4220.6420.2120.4920.21114,823
02 Jan 202420.3620.5820.3620.5320.2579,745
29 Dec 202320.8620.9020.2420.4020.12304,287
28 Dec 202320.9521.1020.7520.8220.54210,993
27 Dec 202320.9521.1620.9121.0020.71122,620
26 Dec 202320.9921.0620.9320.9320.65173,161
22 Dec 202321.1821.2720.9320.9920.71115,907
21 Dec 202321.3121.4721.0021.0720.78136,169
20 Dec 202321.3521.5421.1621.2420.95103,979
19 Dec 202321.1921.4521.1921.2820.99140,079
18 Dec 202321.2921.2921.0821.1820.89131,488
15 Dec 202321.2221.4920.9721.3221.03151,178
14 Dec 202320.8221.1520.7521.1020.81138,626
13 Dec 202320.3320.7120.1720.6720.39109,421
12 Dec 202320.2320.3920.1020.1719.90120,467
11 Dec 202320.3620.3720.0920.2119.9489,524
08 Dec 202320.4520.4520.2620.4120.1388,866
07 Dec 202320.5320.7320.4220.5020.22117,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...