Get our best money-saving hacks and pro tips now

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.35

+0.05

(+0.09%)

At close: 04:00PM EDT

54.73

+0.38

(+0.70%)

After hours:

06:32PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	53.09	54.37	52.83	54.35	54.35	6,625,286
23 Mar 2023	56.12	56.54	54.10	54.30	54.30	5,849,700
22 Mar 2023	58.45	58.87	56.01	56.11	56.11	5,599,500
21 Mar 2023	58.56	59.05	58.27	58.53	58.53	8,011,300
20 Mar 2023	55.21	57.57	55.21	56.98	56.98	9,909,800
17 Mar 2023	57.07	57.36	54.74	54.87	54.87	13,073,200
16 Mar 2023	55.85	57.87	54.52	57.69	57.69	7,764,300
15 Mar 2023	56.56	57.55	55.39	56.30	56.30	9,897,600
14 Mar 2023	60.94	61.27	58.45	59.07	59.07	10,939,900
13 Mar 2023	60.00	60.65	58.44	58.96	58.96	10,247,300
10 Mar 2023	63.67	64.06	62.12	62.38	62.38	9,989,700
09 Mar 2023	67.55	67.80	64.31	64.67	64.67	7,451,200
08 Mar 2023	69.23	69.54	66.57	67.50	67.50	5,887,800
07 Mar 2023	69.68	70.11	68.68	69.23	69.23	4,891,200
06 Mar 2023	70.28	70.66	69.40	69.69	69.69	3,934,100
03 Mar 2023	69.74	70.60	69.26	70.33	70.33	4,587,400
02 Mar 2023	70.96	70.98	68.69	69.39	69.39	6,886,300
01 Mar 2023	71.51	72.72	71.16	71.27	71.27	4,878,200
28 Feb 2023	72.08	72.30	71.70	71.73	71.73	3,567,000
27 Feb 2023	71.96	72.39	71.52	71.78	71.78	3,049,500
24 Feb 2023	69.93	72.23	69.92	71.84	71.84	5,222,400
23 Feb 2023	71.22	71.79	70.08	70.58	70.58	3,646,000
22 Feb 2023	70.94	71.22	70.41	70.86	70.86	2,484,600
21 Feb 2023	72.00	72.17	70.48	71.05	71.05	4,008,200
17 Feb 2023	72.42	73.10	72.17	72.54	72.54	7,285,400
16 Feb 2023	71.90	73.12	71.86	72.47	72.47	3,215,300
15 Feb 2023	71.87	72.46	71.61	72.44	72.44	2,924,200
14 Feb 2023	72.31	72.69	71.64	72.05	72.05	2,783,000
13 Feb 2023	71.42	72.50	71.24	72.39	72.39	2,935,500
10 Feb 2023	70.51	71.43	70.40	71.40	71.40	3,015,400
09 Feb 2023	71.73	72.15	70.73	70.79	70.79	3,870,200
08 Feb 2023	70.86	71.51	70.41	71.24	71.24	4,077,200
07 Feb 2023	69.65	71.54	69.48	71.26	71.26	4,129,200
06 Feb 2023	69.32	70.18	68.98	70.09	70.09	4,945,000
03 Feb 2023	69.57	70.16	69.28	69.79	69.79	4,653,600
02 Feb 2023	72.96	73.18	68.68	69.71	69.71	8,329,400
01 Feb 2023	72.42	73.28	71.97	72.68	72.68	4,965,200
31 Jan 2023	72.18	73.11	71.43	73.02	73.02	4,274,300
30 Jan 2023	71.66	72.64	71.66	72.16	72.16	2,984,300
27 Jan 2023	72.11	72.70	72.03	72.04	72.04	2,491,400
26 Jan 2023	71.76	72.26	71.15	72.22	72.22	3,957,100
25 Jan 2023	70.44	71.58	70.34	71.56	71.56	2,561,700
24 Jan 2023	69.50	71.27	68.71	70.97	70.97	3,171,300
23 Jan 2023	70.26	71.07	69.91	70.69	70.69	7,660,300
20 Jan 2023	69.85	70.33	69.22	70.19	70.19	4,296,800
19 Jan 2023	69.85	69.99	69.12	69.43	69.43	3,516,500
18 Jan 2023	71.23	71.88	70.08	70.16	70.16	3,739,800
17 Jan 2023	71.92	72.12	71.37	71.57	71.57	3,081,600
13 Jan 2023	70.79	72.00	70.60	71.92	71.92	2,418,900
12 Jan 2023	71.70	72.33	71.34	71.39	71.39	3,979,800
11 Jan 2023	71.42	71.77	71.17	71.57	71.57	2,950,300
10 Jan 2023	71.31	71.60	70.58	71.57	71.57	3,230,800
09 Jan 2023	72.30	72.85	71.10	71.34	71.34	4,854,200
06 Jan 2023	73.50	73.92	73.18	73.58	73.58	3,890,900
05 Jan 2023	73.11	73.26	71.95	72.60	72.60	2,965,800
04 Jan 2023	72.65	73.57	72.50	73.19	73.19	3,659,400
03 Jan 2023	72.44	72.92	71.67	72.15	72.15	3,107,200
30 Dec 2022	72.31	72.79	71.85	72.37	72.37	2,444,600
29 Dec 2022	72.11	73.00	71.99	72.66	72.66	1,786,500
28 Dec 2022	72.51	72.63	71.69	71.81	71.81	1,987,100
27 Dec 2022	72.45	72.77	72.02	72.32	72.32	2,409,100
23 Dec 2022	71.79	72.55	71.47	72.27	72.27	1,940,500
22 Dec 2022	72.47	72.74	70.78	71.80	71.80	3,136,700
21 Dec 2022	72.45	73.23	72.17	72.84	72.84	2,962,800
20 Dec 2022	71.41	72.42	71.38	71.79	71.79	3,112,400
19 Dec 2022	71.71	72.25	70.80	71.16	71.16	3,670,200
16 Dec 2022	70.80	71.74	70.63	71.47	71.47	8,784,100
15 Dec 2022	71.88	72.12	71.11	71.70	71.70	4,744,800
14 Dec 2022	73.54	73.99	72.46	72.84	72.84	3,117,000
13 Dec 2022	74.31	74.70	72.80	73.23	73.23	4,743,600
12 Dec 2022	72.26	73.27	71.57	73.18	73.18	4,687,000
09 Dec 2022	73.09	73.64	72.09	72.19	72.19	4,479,700
08 Dec 2022	75.20	75.20	73.44	73.61	73.61	3,705,100
07 Dec 2022	74.82	75.79	74.41	74.59	74.59	3,514,500
06 Dec 2022	75.38	75.86	74.77	75.28	75.28	2,453,100
05 Dec 2022	76.39	76.64	74.94	75.40	75.40	3,237,400
02 Dec 2022	76.06	77.02	76.06	76.91	76.91	2,438,500
01 Dec 2022	77.02	77.33	76.48	76.65	76.65	4,056,500
30 Nov 2022	75.50	76.97	74.89	76.70	76.70	6,392,700
29 Nov 2022	75.68	76.46	75.30	76.07	76.07	2,978,500
28 Nov 2022	76.30	76.96	75.54	75.73	75.73	3,616,800
25 Nov 2022	76.89	77.36	76.81	76.95	76.95	1,196,500
23 Nov 2022	76.72	77.10	76.59	76.72	76.72	2,554,700
22 Nov 2022	76.36	77.09	76.02	76.92	76.92	3,126,400
21 Nov 2022	75.36	76.06	75.09	75.89	75.89	3,945,200
18 Nov 2022	75.95	76.17	75.25	75.50	75.50	4,626,200
17 Nov 2022	73.75	75.00	73.55	74.89	74.89	3,714,200
16 Nov 2022	74.40	74.82	74.15	74.36	74.36	4,696,400
15 Nov 2022	74.64	74.88	73.66	74.28	74.28	4,088,500
14 Nov 2022	74.21	74.82	73.75	73.79	73.79	4,540,900
11 Nov 2022	75.12	75.63	74.20	74.49	74.49	5,303,100
10 Nov 2022	74.59	75.57	74.32	74.72	74.72	5,099,000
09 Nov 2022	73.03	73.72	72.49	72.77	72.77	3,528,200
08 Nov 2022	73.71	73.96	72.71	73.41	73.41	4,074,100
07 Nov 2022	74.10	74.35	73.26	73.93	73.93	5,016,500
04 Nov 2022	74.13	74.47	73.09	74.11	74.11	3,364,600
03 Nov 2022	72.66	73.77	71.45	73.11	73.11	4,554,200
02 Nov 2022	73.91	75.52	73.45	73.57	73.57	6,051,700
01 Nov 2022	73.67	74.33	73.52	73.94	73.94	3,891,500
31 Oct 2022	72.83	73.57	72.78	73.21	73.21	4,705,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.6535%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,185.59-1,533.39(-3.59%)

Get our best money-saving hacks and pro tips now

MetLife, Inc. (MET)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.6535%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,185.59
-1,533.39(-3.59%)