Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.91+0.26 (+0.34%)
At close: 04:00PM EST
77.00 +0.09 (+0.12%)
After hours: 06:54PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202276.0677.0276.0676.9176.912,438,500
01 Dec 202277.0277.3376.4876.6576.654,056,500
30 Nov 202275.5076.9774.8976.7076.706,392,700
29 Nov 202275.6876.4675.3076.0776.072,978,500
28 Nov 202276.3076.9675.5475.7375.733,616,800
25 Nov 202276.8977.3676.8176.9576.951,196,500
23 Nov 202276.7277.1076.5976.7276.722,554,700
22 Nov 202276.3677.0976.0276.9276.923,126,400
21 Nov 202275.3676.0675.0975.8975.893,945,200
18 Nov 202275.9576.1775.2575.5075.504,626,200
17 Nov 202273.7575.0073.5574.8974.893,714,200
16 Nov 202274.4074.8274.1574.3674.364,696,400
15 Nov 202274.6474.8873.6674.2874.284,088,500
14 Nov 202274.2174.8273.7573.7973.794,540,900
11 Nov 202275.1275.6374.2074.4974.495,303,100
10 Nov 202274.5975.5774.3274.7274.725,099,000
09 Nov 202273.0373.7272.4972.7772.773,528,200
08 Nov 202273.7173.9672.7173.4173.414,074,100
07 Nov 202274.1074.3573.2673.9373.935,016,500
07 Nov 20220.5 Dividend
04 Nov 202274.1374.4773.0974.1173.613,362,800
03 Nov 202272.6673.7771.4573.1172.624,554,200
02 Nov 202273.9175.5273.4573.5773.076,051,700
01 Nov 202273.6774.3373.5273.9473.443,891,500
31 Oct 202272.8373.5772.7873.2172.724,705,700
28 Oct 202271.6273.2171.5073.1472.653,968,300
27 Oct 202271.3572.0971.0471.1570.673,204,700
26 Oct 202271.2671.7370.6970.8570.373,348,500
25 Oct 202268.7871.0568.6570.9370.455,481,800
24 Oct 202268.1869.7568.1069.3868.916,390,000
21 Oct 202266.3068.1866.0268.0667.605,274,400
20 Oct 202267.0267.5265.6866.0265.574,430,000
19 Oct 202267.2467.9266.5667.3466.893,105,600
18 Oct 202267.7467.9866.7167.3866.933,757,700
17 Oct 202266.5667.0765.8766.2765.824,497,800
14 Oct 202265.5666.6264.5965.1264.684,847,900
13 Oct 202261.7765.5161.0565.2464.806,515,100
12 Oct 202263.3463.8662.5662.5862.164,230,300
11 Oct 202263.0964.3562.9363.3262.893,918,200
10 Oct 202263.6864.2062.9463.3962.962,796,400
07 Oct 202264.0364.3262.7163.2562.823,725,000
06 Oct 202264.9265.4964.2864.5564.114,747,700
05 Oct 202264.5765.6264.4565.2664.823,087,500
04 Oct 202263.6365.5463.6165.4665.024,337,000
03 Oct 202261.6662.9960.6862.6262.204,854,900
30 Sept 202261.4262.1460.6960.7860.375,510,300
29 Sept 202261.2161.4660.0561.0760.664,845,000
28 Sept 202260.5462.4260.5061.8661.444,762,700
27 Sept 202261.2861.6460.0660.7660.353,838,900
26 Sept 202261.2562.0760.4260.8660.454,195,700
23 Sept 202262.6262.9060.9961.8661.445,009,500
22 Sept 202264.5964.8863.3263.4763.044,480,100
21 Sept 202265.9066.2264.5064.5264.083,637,200
20 Sept 202265.9565.9564.7865.4965.054,218,300
19 Sept 202264.3466.3764.3066.2865.835,107,500
16 Sept 202265.3665.3664.2565.0864.6410,163,100
15 Sept 202266.2866.8365.5065.6965.255,801,300
14 Sept 202266.8767.4965.8666.4165.963,658,300
13 Sept 202267.2867.9666.2766.4766.025,815,200
12 Sept 202268.2468.9268.0168.5268.063,306,800
09 Sept 202267.2467.9667.1267.6467.183,786,300
08 Sept 202266.0767.0965.7966.8266.376,856,900
07 Sept 202264.7566.4564.6966.1765.723,491,700
06 Sept 202265.3865.7664.4565.0564.614,276,600
02 Sept 202265.6566.7164.7165.0664.624,609,600
01 Sept 202263.9964.9163.1764.8464.404,042,300
31 Aug 202265.2065.2864.2864.3363.904,574,900
30 Aug 202265.5165.7364.4964.9864.543,883,900
29 Aug 202265.1565.9264.8265.4364.992,942,400
26 Aug 202267.5967.8365.6365.6865.243,356,700
25 Aug 202266.3267.2866.1167.2766.822,855,700
24 Aug 202265.4966.2565.2466.0465.592,594,500
23 Aug 202266.1566.3265.6665.6765.233,011,400
22 Aug 202266.4766.4765.7065.9165.473,676,600
19 Aug 202267.6567.7367.2167.3966.943,154,700
18 Aug 202267.3868.1367.2868.0167.552,562,200
17 Aug 202266.8967.8566.8067.4767.013,101,700
16 Aug 202267.1567.9967.1067.6667.202,595,700
15 Aug 202266.9467.6066.7367.3466.893,979,200
12 Aug 202266.8167.8866.8167.8167.353,965,900
11 Aug 202266.5467.5866.5266.6966.244,689,300
10 Aug 202264.8665.9864.6465.9365.494,220,100
09 Aug 202263.3464.4663.2663.9063.473,511,400
08 Aug 202263.2563.5562.6762.9462.523,466,400
08 Aug 20220.5 Dividend
05 Aug 202263.6564.2963.0863.3062.384,169,000
04 Aug 202264.2064.8863.5563.8062.877,369,900
03 Aug 202262.1563.7762.1263.6062.675,137,500
02 Aug 202262.8962.9661.9362.0161.114,002,200
01 Aug 202262.7463.0862.0662.8961.973,634,300
29 July 202262.2363.7261.7163.2562.335,638,600
28 July 202262.0862.3160.7561.8560.954,426,000
27 July 202261.5862.4661.2062.2561.343,364,800
26 July 202261.3861.9061.0061.2560.362,601,400
25 July 202261.2461.9360.7861.6360.732,843,100
22 July 202261.3761.8860.3360.8559.963,106,400
21 July 202261.0561.3060.1761.1160.223,741,500
20 July 202260.1261.6560.1261.2860.395,669,700
19 July 202259.9661.2359.7560.8059.915,173,200
18 July 202259.6260.5558.8859.1058.243,704,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...