Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.61-0.85 (-1.28%)
At close: 04:00PM EST
65.44 -0.17 (-0.26%)
After hours: 07:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202266.2766.7464.6065.6165.615,098,300
20 Jan 202266.7867.8166.1066.4666.463,453,400
19 Jan 202268.4368.6466.7066.7666.763,566,000
18 Jan 202268.7669.1667.7868.1968.194,306,200
14 Jan 202267.1368.4766.6768.3768.373,735,100
13 Jan 202267.9868.5867.6667.8967.892,743,300
12 Jan 202267.8368.5667.1367.6267.623,183,600
11 Jan 202267.6868.0367.2168.0068.003,037,600
10 Jan 202268.0068.1566.9467.5067.504,223,400
07 Jan 202266.7467.8866.2967.2667.265,002,600
06 Jan 202265.7566.5065.2366.4566.459,476,200
05 Jan 202266.1466.3964.5464.6364.634,759,400
04 Jan 202264.1865.4363.9364.9464.944,496,900
03 Jan 202262.9464.0162.9063.2363.233,895,900
31 Dec 202162.3262.8962.3062.4962.492,172,700
30 Dec 202162.8763.3262.5262.5862.582,233,100
29 Dec 202162.6163.0862.4062.6862.682,140,400
28 Dec 202162.3563.3062.3162.6162.613,663,000
27 Dec 202161.9662.5861.6362.4962.492,954,100
23 Dec 202161.2362.1261.2361.7861.783,307,200
22 Dec 202160.2761.1660.1860.8860.882,880,600
21 Dec 202159.2960.9259.2360.3260.324,137,100
20 Dec 202159.3659.3657.5758.5958.595,890,800
17 Dec 202161.2161.2259.8060.2560.258,229,700
16 Dec 202161.6762.3561.0461.3961.394,070,900
15 Dec 202160.9061.1259.7860.8260.823,486,300
14 Dec 202159.8461.2959.8460.8060.804,533,600
13 Dec 202160.5060.6359.7959.8759.875,531,900
10 Dec 202161.3061.4660.5260.6360.633,954,000
09 Dec 202160.2061.3159.9560.8860.882,761,600
08 Dec 202160.7661.2960.6060.6260.623,485,100
07 Dec 202160.1061.2059.8460.5360.534,464,000
06 Dec 202160.2760.7959.6359.6759.674,873,400
03 Dec 202159.7960.0358.9359.4259.426,035,900
02 Dec 202157.7559.8457.6359.3359.336,069,600
01 Dec 202159.5659.9657.0557.1157.119,280,500
30 Nov 202159.1359.2858.2458.6658.6612,405,500
29 Nov 202160.8961.0559.2759.8959.895,064,700
26 Nov 202159.8860.4458.6560.1060.104,296,900
24 Nov 202163.0763.5362.5062.6362.634,469,600
23 Nov 202163.1463.8862.7863.3663.364,347,300
22 Nov 202162.3963.2861.3062.5162.514,575,700
19 Nov 202161.5261.6860.2961.1561.157,402,400
18 Nov 202163.1863.4261.8762.6662.664,294,900
17 Nov 202163.2064.0363.1163.1363.134,542,300
16 Nov 202164.3464.7863.3763.4163.414,817,700
15 Nov 202164.4164.6163.9764.1564.155,986,800
12 Nov 202163.6864.1963.3764.1964.194,084,800
11 Nov 202163.3764.3263.1563.6363.633,124,000
10 Nov 202163.2664.4063.1063.3563.353,826,400
09 Nov 202163.2663.7462.6962.9762.974,067,100
08 Nov 202164.0264.6363.5863.7463.744,461,400
08 Nov 20210.48 Dividend
05 Nov 202164.5965.6263.7663.9963.514,402,200
04 Nov 202165.3465.3461.8363.9163.435,993,200
03 Nov 202163.4566.1463.1365.2864.797,596,500
02 Nov 202163.9964.7263.4163.6963.214,376,500
01 Nov 202163.3464.1963.0464.1563.673,966,100
29 Oct 202165.4265.5762.4162.8062.338,402,400
28 Oct 202164.4965.2964.3865.2764.782,612,200
27 Oct 202165.3165.7564.2164.2963.814,439,300
26 Oct 202165.9966.2365.3365.4664.973,035,500
25 Oct 202166.0666.1865.5565.6465.152,437,300
22 Oct 202166.0666.4165.3065.8765.383,902,700
21 Oct 202166.2966.6565.4165.8165.322,199,800
20 Oct 202165.4866.8665.3266.6066.103,527,900
19 Oct 202165.9365.9765.4965.6965.202,122,100
18 Oct 202165.3165.7265.0165.2064.711,958,600
15 Oct 202166.1866.5065.3365.5765.083,036,000
14 Oct 202165.1465.6764.5665.5265.033,253,600
13 Oct 202164.5364.7263.1264.1563.673,868,600
12 Oct 202164.9265.4864.5164.7864.293,162,000
11 Oct 202165.2566.1264.9965.1264.634,637,500
08 Oct 202165.1465.2264.6164.9964.503,559,300
07 Oct 202164.5565.0764.2164.5564.074,596,300
06 Oct 202163.4364.3362.9863.9863.504,418,300
05 Oct 202162.7464.5062.1064.2763.796,076,300
04 Oct 202162.4263.6362.2462.3761.904,950,300
01 Oct 202161.8563.1361.6262.5262.054,391,700
30 Sept 202163.1163.1161.5261.7361.276,132,900
29 Sept 202163.0363.1462.5262.5862.113,780,000
28 Sept 202163.6764.2862.6762.7962.324,909,100
27 Sept 202162.2164.0762.2063.6163.135,220,000
24 Sept 202161.4062.2461.2361.3660.904,351,400
23 Sept 202159.9261.8559.9261.2660.804,594,400
22 Sept 202159.4659.9659.3359.4559.005,198,600
21 Sept 202159.8059.8958.1458.4758.036,235,000
20 Sept 202159.9060.0358.3559.3158.879,661,800
17 Sept 202161.8462.8761.5461.7261.269,183,000
16 Sept 202162.3162.8261.7262.2261.754,664,700
15 Sept 202160.9662.3060.8362.0761.605,889,300
14 Sept 202162.1862.2560.5260.7860.324,449,900
13 Sept 202161.4161.9060.9861.7961.333,768,800
10 Sept 202161.6361.7460.6960.7760.314,545,100
09 Sept 202160.8162.1260.7261.0360.574,552,300
08 Sept 202160.7461.0860.3860.9860.523,579,400
07 Sept 202161.2361.7360.8360.8860.425,388,000
03 Sept 202161.7061.9660.8861.2260.763,608,900
02 Sept 202161.5961.9461.2761.6661.205,661,100
01 Sept 202162.0262.2061.1061.3160.854,775,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...