Australia markets open in 1 hour 18 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.03-0.51 (-0.60%)
At close: 04:00PM EDT
84.03 0.00 (0.00%)
After hours: 05:24PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202484.7084.9483.8584.0384.033,128,641
09 Oct 202483.3085.0782.9484.5484.544,216,400
08 Oct 202483.4983.7682.7483.2883.282,572,500
07 Oct 202483.9583.9982.7583.0083.003,624,300
04 Oct 202482.8984.2682.6784.0484.044,905,700
03 Oct 202481.5681.8180.4681.2681.262,082,800
02 Oct 202481.9482.8981.6881.7981.791,879,100
01 Oct 202482.1582.3580.7081.7881.782,380,500
30 Sept 202482.4782.7281.6682.4882.482,587,700
27 Sept 202482.0582.9981.7782.4882.483,296,700
26 Sept 202481.1681.9781.1581.5481.542,150,600
25 Sept 202480.7581.3280.5480.7480.742,560,300
24 Sept 202481.5081.7579.9680.4580.454,957,400
23 Sept 202481.1081.8581.0981.4681.463,272,200
20 Sept 202481.0081.0480.5580.8580.858,989,800
19 Sept 202480.2581.3979.5481.0981.094,445,300
18 Sept 202478.5679.6378.1979.2579.254,774,900
17 Sept 202477.5278.5477.3578.2878.283,040,500
16 Sept 202476.8777.4576.2677.3877.382,572,600
13 Sept 202475.7576.3775.7176.1976.192,235,800
12 Sept 202474.8875.5674.0675.4775.472,664,900
11 Sept 202474.6074.8373.0774.7474.742,244,200
10 Sept 202475.4875.7273.8274.6374.633,087,100
09 Sept 202474.7175.6774.1575.4875.483,924,000
06 Sept 202476.3376.9573.8274.0874.084,991,200
05 Sept 202478.0078.1176.2176.5876.582,946,200
04 Sept 202478.0578.5377.0577.5277.523,128,800
03 Sept 202476.9477.8276.6477.7677.763,048,100
30 Aug 202476.9577.7076.5177.4877.484,644,800
29 Aug 202476.1176.8775.3076.7376.732,319,600
28 Aug 202475.0176.1075.0075.7575.752,554,600
27 Aug 202474.9775.3974.6375.0275.021,781,100
26 Aug 202474.7275.3274.4874.7474.741,633,900
23 Aug 202474.3175.0773.9974.3474.342,629,900
22 Aug 202472.7973.8972.7973.8573.852,772,500
21 Aug 202472.9473.0672.4172.8172.812,012,900
20 Aug 202473.0273.1872.4072.7272.722,554,100
19 Aug 202472.8973.5372.8373.2573.253,879,700
16 Aug 202471.8773.0871.7773.0573.055,904,100
15 Aug 202472.0072.4671.5671.7371.733,970,600
14 Aug 202470.4071.4869.8671.1871.183,614,700
13 Aug 202470.3370.7269.8670.4170.413,790,500
12 Aug 202470.5470.9869.6969.8569.853,136,000
09 Aug 202469.6570.1869.4270.1370.132,018,000
08 Aug 202469.1769.9469.0469.6569.652,496,200
07 Aug 202469.2870.2068.6268.7368.733,642,300
06 Aug 202467.7869.2667.4668.6068.604,156,100
06 Aug 20240.545 Dividend
05 Aug 202468.9169.1067.3067.9667.425,620,500
02 Aug 202474.5374.7769.6970.5669.996,766,300
01 Aug 202478.6179.3475.3175.7875.175,391,100
31 July 202477.0077.5076.4776.8576.233,811,000
30 July 202475.9977.1275.9376.7576.132,438,800
29 July 202476.0076.2475.2475.5074.891,946,700
26 July 202475.5376.4075.0976.0075.392,397,100
25 July 202475.0076.6874.9675.3274.724,515,600
24 July 202475.2875.7874.4774.5273.922,685,000
23 July 202475.0575.4374.9475.1974.592,071,200
22 July 202475.0775.3374.3475.2474.643,365,600
19 July 202475.7475.7474.5174.7874.182,138,800
18 July 202476.0376.9075.1875.3974.792,121,900
17 July 202475.7276.8975.7276.1875.572,814,300
16 July 202474.5575.6974.3575.6675.052,745,200
15 July 202473.5474.9273.4174.4373.832,359,800
12 July 202472.7373.7872.4473.3972.803,916,700
11 July 202471.9072.4871.6372.4471.863,317,100
10 July 202470.2271.6569.9371.6271.053,937,900
09 July 202469.4370.5869.2669.9269.363,458,100
08 July 202469.6670.2369.3769.4168.852,126,000
05 July 202470.0370.1869.3669.5068.942,038,400
03 July 202470.2971.0070.0370.1669.602,244,200
02 July 202469.4970.2569.4970.0469.483,417,400
01 July 202470.7471.0369.4169.8869.323,602,600
28 June 202470.8671.2769.9470.1969.636,497,600
27 June 202471.0071.3170.4570.8670.292,540,900
26 June 202471.0571.3369.9471.1870.612,959,200
25 June 202471.9672.1071.2271.4170.842,465,000
24 June 202471.7172.5071.1972.1271.542,783,000
21 June 202470.8671.4070.5471.2770.708,408,300
20 June 202469.8570.9869.5870.8570.282,875,800
18 June 202469.2770.0868.9269.8669.302,960,400
17 June 202468.7869.4368.1769.3868.822,533,600
14 June 202468.0868.6067.6268.5568.002,302,400
13 June 202468.8468.8468.0468.6668.113,234,400
12 June 202469.5569.7568.5569.0268.473,065,200
11 June 202469.8669.9368.6769.0668.513,044,900
10 June 202469.6770.3869.2270.2769.712,694,200
07 June 202469.9870.7169.8870.0569.492,387,100
06 June 202470.3370.6669.8170.0469.481,649,700
05 June 202470.3070.6369.4470.3369.772,317,800
04 June 202470.7571.4469.6370.3169.753,093,100
03 June 202472.4072.5070.7471.4270.853,178,100
31 May 202471.1573.2171.0572.3771.795,145,500
30 May 202470.3571.2370.0771.1170.541,936,800
29 May 202470.3670.8069.9370.4469.881,872,300
28 May 202472.5472.5570.3770.9870.413,464,300
24 May 202472.0272.7171.9572.5471.963,029,300
23 May 202472.5672.6571.4071.6571.083,410,900
22 May 202472.3673.7172.3572.8772.293,185,600
21 May 202472.9473.4072.5072.5972.012,161,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...