Australia markets close in 5 hours 29 minutes

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.39+0.95 (+1.31%)
At close: 04:00PM EDT
71.67 -1.72 (-2.34%)
After hours: 07:50PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202472.7373.7872.4473.3973.393,916,700
11 July 202471.9072.4871.6372.4472.443,317,100
10 July 202470.2271.6569.9371.6271.623,937,900
09 July 202469.4370.5869.2669.9269.923,458,100
08 July 202469.6670.2369.3769.4169.412,126,000
05 July 202470.0370.1869.3669.5069.502,038,400
03 July 202470.2971.0070.0370.1670.162,244,200
02 July 202469.4970.2569.4970.0470.043,417,400
01 July 202470.7471.0369.4169.8869.883,602,600
28 June 202470.8671.2769.9470.1970.196,497,600
27 June 202471.0071.3170.4570.8670.862,540,900
26 June 202471.0571.3369.9471.1871.182,959,200
25 June 202471.9672.1071.2271.4171.412,465,000
24 June 202471.7172.5071.1972.1272.122,783,000
21 June 202470.8671.4070.5471.2771.278,408,300
20 June 202469.8570.9869.5870.8570.852,875,800
18 June 202469.2770.0868.9269.8669.862,960,400
17 June 202468.7869.4368.1769.3869.382,533,600
14 June 202468.0868.6067.6268.5568.552,302,400
13 June 202468.8468.8468.0468.6668.663,234,400
12 June 202469.5569.7568.5569.0269.023,065,200
11 June 202469.8669.9368.6769.0669.063,044,900
10 June 202469.6770.3869.2270.2770.272,694,200
07 June 202469.9870.7169.8870.0570.052,387,100
06 June 202470.3370.6669.8170.0470.041,649,700
05 June 202470.3070.6369.4470.3370.332,317,800
04 June 202470.7571.4469.6370.3170.313,093,100
03 June 202472.4072.5070.7471.4271.423,178,100
31 May 202471.1573.2171.0572.3772.375,145,500
30 May 202470.3571.2370.0771.1171.111,936,800
29 May 202470.3670.8069.9370.4470.441,872,300
28 May 202472.5472.5570.3770.9870.983,464,300
24 May 202472.0272.7171.9572.5472.543,029,300
23 May 202472.5672.6571.4071.6571.653,410,900
22 May 202472.3673.7172.3572.8772.873,185,600
21 May 202472.9473.4072.5072.5972.592,161,800
20 May 202474.3374.4572.7972.8972.893,033,100
17 May 202473.7674.2673.4274.2274.222,496,400
16 May 202473.5074.0173.3673.4773.472,846,400
15 May 202473.4273.8072.9273.1373.132,331,900
14 May 202472.5073.3672.4873.3173.312,409,400
13 May 202472.8373.2372.3472.4172.411,936,700
10 May 202472.7572.9172.4472.7372.732,294,300
09 May 202471.4772.8671.4772.5472.542,774,000
08 May 202471.3071.9771.1371.6671.662,549,500
07 May 202471.5571.8671.2371.2671.263,146,700
06 May 202470.3271.2270.1671.1971.193,153,900
06 May 20240.545 Dividend
03 May 202470.2970.7669.1970.5269.973,361,200
02 May 202472.4072.6468.0670.2469.706,294,000
01 May 202471.1172.7171.0571.8871.324,192,600
30 Apr 202471.3071.7971.0771.0870.532,534,500
29 Apr 202470.6271.7570.5471.7071.153,559,300
26 Apr 202471.5571.6670.1370.4269.885,650,600
25 Apr 202472.4272.7670.9971.9071.342,918,500
24 Apr 202471.8872.7671.6672.7272.162,073,800
23 Apr 202472.2372.6072.0372.2271.662,106,200
22 Apr 202471.6072.4370.9771.9671.402,846,000
19 Apr 202470.2271.3170.0371.1170.563,345,300
18 Apr 202469.4170.1569.3369.9569.412,823,600
17 Apr 202469.3169.6868.5868.9268.392,650,900
16 Apr 202469.5769.6468.7168.9368.403,330,300
15 Apr 202471.2271.6769.2569.4468.902,722,400
12 Apr 202470.5771.3269.7570.1469.602,744,600
11 Apr 202471.5871.6270.2570.9870.434,251,800
10 Apr 202472.2072.3471.3271.9171.352,585,300
09 Apr 202474.0674.1772.2572.8872.322,373,300
08 Apr 202473.6674.0173.3673.7873.212,055,100
05 Apr 202473.2573.8272.8473.6073.031,830,600
04 Apr 202474.1974.6872.8073.1372.562,894,500
03 Apr 202473.1074.0373.1073.5773.002,003,000
02 Apr 202473.5074.0173.1873.2372.662,354,400
01 Apr 202474.0674.1773.2773.6973.122,219,400
28 Mar 202474.1174.4073.8974.1173.542,591,700
27 Mar 202473.5073.9773.2873.9273.352,526,400
26 Mar 202472.8073.3872.7673.0672.502,713,200
25 Mar 202472.5173.4772.5173.1072.542,591,100
22 Mar 202473.4773.9072.6072.6372.072,724,700
21 Mar 202473.6274.0173.1973.2772.703,002,600
20 Mar 202472.1273.5671.7073.3672.792,755,400
19 Mar 202472.7073.0072.1872.4071.843,286,600
18 Mar 202472.5372.6772.1572.5571.993,341,000
15 Mar 202471.5372.5971.5372.3971.835,858,600
14 Mar 202472.1172.6671.3671.9071.344,015,000
13 Mar 202471.8572.9071.6672.6772.113,203,100
12 Mar 202471.8072.1171.3871.6971.142,357,800
11 Mar 202470.6571.7470.3571.7171.162,079,200
08 Mar 202472.3472.4970.8570.9270.373,457,800
07 Mar 202471.4172.1371.3071.3770.822,576,700
06 Mar 202470.9871.4270.3171.0470.493,040,100
05 Mar 202469.5071.1769.3470.4769.933,615,800
04 Mar 202469.3570.0669.2769.9169.373,228,400
01 Mar 202469.7570.0969.2469.7369.192,817,300
29 Feb 202469.7570.1269.3669.7469.206,165,600
28 Feb 202469.1069.8068.9269.3468.802,447,000
27 Feb 202468.5269.2968.0869.1668.632,604,100
26 Feb 202469.0869.5068.3268.5768.042,814,300
23 Feb 202468.9669.8868.8469.3368.794,144,500
22 Feb 202469.0169.5268.7468.8668.333,137,100
21 Feb 202468.8369.0268.2568.9468.414,181,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...