Mail

Australia markets closed

ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
AUD/USD
0.7187
-0.0041(-0.56%)
OIL
86.29
-0.61(-0.70%)
GOLD
1,836.10
-6.50(-0.35%)
BTC-AUD
50,212.41
+475.73(+0.96%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	66.27	66.74	64.60	65.61	65.61	5,098,300
20 Jan 2022	66.78	67.81	66.10	66.46	66.46	3,453,400
19 Jan 2022	68.43	68.64	66.70	66.76	66.76	3,566,000
18 Jan 2022	68.76	69.16	67.78	68.19	68.19	4,306,200
14 Jan 2022	67.13	68.47	66.67	68.37	68.37	3,735,100
13 Jan 2022	67.98	68.58	67.66	67.89	67.89	2,743,300
12 Jan 2022	67.83	68.56	67.13	67.62	67.62	3,183,600
11 Jan 2022	67.68	68.03	67.21	68.00	68.00	3,037,600
10 Jan 2022	68.00	68.15	66.94	67.50	67.50	4,223,400
07 Jan 2022	66.74	67.88	66.29	67.26	67.26	5,002,600
06 Jan 2022	65.75	66.50	65.23	66.45	66.45	9,476,200
05 Jan 2022	66.14	66.39	64.54	64.63	64.63	4,759,400
04 Jan 2022	64.18	65.43	63.93	64.94	64.94	4,496,900
03 Jan 2022	62.94	64.01	62.90	63.23	63.23	3,895,900
31 Dec 2021	62.32	62.89	62.30	62.49	62.49	2,172,700
30 Dec 2021	62.87	63.32	62.52	62.58	62.58	2,233,100
29 Dec 2021	62.61	63.08	62.40	62.68	62.68	2,140,400
28 Dec 2021	62.35	63.30	62.31	62.61	62.61	3,663,000
27 Dec 2021	61.96	62.58	61.63	62.49	62.49	2,954,100
23 Dec 2021	61.23	62.12	61.23	61.78	61.78	3,307,200
22 Dec 2021	60.27	61.16	60.18	60.88	60.88	2,880,600
21 Dec 2021	59.29	60.92	59.23	60.32	60.32	4,137,100
20 Dec 2021	59.36	59.36	57.57	58.59	58.59	5,890,800
17 Dec 2021	61.21	61.22	59.80	60.25	60.25	8,229,700
16 Dec 2021	61.67	62.35	61.04	61.39	61.39	4,070,900
15 Dec 2021	60.90	61.12	59.78	60.82	60.82	3,486,300
14 Dec 2021	59.84	61.29	59.84	60.80	60.80	4,533,600
13 Dec 2021	60.50	60.63	59.79	59.87	59.87	5,531,900
10 Dec 2021	61.30	61.46	60.52	60.63	60.63	3,954,000
09 Dec 2021	60.20	61.31	59.95	60.88	60.88	2,761,600
08 Dec 2021	60.76	61.29	60.60	60.62	60.62	3,485,100
07 Dec 2021	60.10	61.20	59.84	60.53	60.53	4,464,000
06 Dec 2021	60.27	60.79	59.63	59.67	59.67	4,873,400
03 Dec 2021	59.79	60.03	58.93	59.42	59.42	6,035,900
02 Dec 2021	57.75	59.84	57.63	59.33	59.33	6,069,600
01 Dec 2021	59.56	59.96	57.05	57.11	57.11	9,280,500
30 Nov 2021	59.13	59.28	58.24	58.66	58.66	12,405,500
29 Nov 2021	60.89	61.05	59.27	59.89	59.89	5,064,700
26 Nov 2021	59.88	60.44	58.65	60.10	60.10	4,296,900
24 Nov 2021	63.07	63.53	62.50	62.63	62.63	4,469,600
23 Nov 2021	63.14	63.88	62.78	63.36	63.36	4,347,300
22 Nov 2021	62.39	63.28	61.30	62.51	62.51	4,575,700
19 Nov 2021	61.52	61.68	60.29	61.15	61.15	7,402,400
18 Nov 2021	63.18	63.42	61.87	62.66	62.66	4,294,900
17 Nov 2021	63.20	64.03	63.11	63.13	63.13	4,542,300
16 Nov 2021	64.34	64.78	63.37	63.41	63.41	4,817,700
15 Nov 2021	64.41	64.61	63.97	64.15	64.15	5,986,800
12 Nov 2021	63.68	64.19	63.37	64.19	64.19	4,084,800
11 Nov 2021	63.37	64.32	63.15	63.63	63.63	3,124,000
10 Nov 2021	63.26	64.40	63.10	63.35	63.35	3,826,400
09 Nov 2021	63.26	63.74	62.69	62.97	62.97	4,067,100
08 Nov 2021	64.02	64.63	63.58	63.74	63.74	4,461,400
08 Nov 2021	0.48 Dividend
05 Nov 2021	64.59	65.62	63.76	63.99	63.51	4,402,200
04 Nov 2021	65.34	65.34	61.83	63.91	63.43	5,993,200
03 Nov 2021	63.45	66.14	63.13	65.28	64.79	7,596,500
02 Nov 2021	63.99	64.72	63.41	63.69	63.21	4,376,500
01 Nov 2021	63.34	64.19	63.04	64.15	63.67	3,966,100
29 Oct 2021	65.42	65.57	62.41	62.80	62.33	8,402,400
28 Oct 2021	64.49	65.29	64.38	65.27	64.78	2,612,200
27 Oct 2021	65.31	65.75	64.21	64.29	63.81	4,439,300
26 Oct 2021	65.99	66.23	65.33	65.46	64.97	3,035,500
25 Oct 2021	66.06	66.18	65.55	65.64	65.15	2,437,300
22 Oct 2021	66.06	66.41	65.30	65.87	65.38	3,902,700
21 Oct 2021	66.29	66.65	65.41	65.81	65.32	2,199,800
20 Oct 2021	65.48	66.86	65.32	66.60	66.10	3,527,900
19 Oct 2021	65.93	65.97	65.49	65.69	65.20	2,122,100
18 Oct 2021	65.31	65.72	65.01	65.20	64.71	1,958,600
15 Oct 2021	66.18	66.50	65.33	65.57	65.08	3,036,000
14 Oct 2021	65.14	65.67	64.56	65.52	65.03	3,253,600
13 Oct 2021	64.53	64.72	63.12	64.15	63.67	3,868,600
12 Oct 2021	64.92	65.48	64.51	64.78	64.29	3,162,000
11 Oct 2021	65.25	66.12	64.99	65.12	64.63	4,637,500
08 Oct 2021	65.14	65.22	64.61	64.99	64.50	3,559,300
07 Oct 2021	64.55	65.07	64.21	64.55	64.07	4,596,300
06 Oct 2021	63.43	64.33	62.98	63.98	63.50	4,418,300
05 Oct 2021	62.74	64.50	62.10	64.27	63.79	6,076,300
04 Oct 2021	62.42	63.63	62.24	62.37	61.90	4,950,300
01 Oct 2021	61.85	63.13	61.62	62.52	62.05	4,391,700
30 Sept 2021	63.11	63.11	61.52	61.73	61.27	6,132,900
29 Sept 2021	63.03	63.14	62.52	62.58	62.11	3,780,000
28 Sept 2021	63.67	64.28	62.67	62.79	62.32	4,909,100
27 Sept 2021	62.21	64.07	62.20	63.61	63.13	5,220,000
24 Sept 2021	61.40	62.24	61.23	61.36	60.90	4,351,400
23 Sept 2021	59.92	61.85	59.92	61.26	60.80	4,594,400
22 Sept 2021	59.46	59.96	59.33	59.45	59.00	5,198,600
21 Sept 2021	59.80	59.89	58.14	58.47	58.03	6,235,000
20 Sept 2021	59.90	60.03	58.35	59.31	58.87	9,661,800
17 Sept 2021	61.84	62.87	61.54	61.72	61.26	9,183,000
16 Sept 2021	62.31	62.82	61.72	62.22	61.75	4,664,700
15 Sept 2021	60.96	62.30	60.83	62.07	61.60	5,889,300
14 Sept 2021	62.18	62.25	60.52	60.78	60.32	4,449,900
13 Sept 2021	61.41	61.90	60.98	61.79	61.33	3,768,800
10 Sept 2021	61.63	61.74	60.69	60.77	60.31	4,545,100
09 Sept 2021	60.81	62.12	60.72	61.03	60.57	4,552,300
08 Sept 2021	60.74	61.08	60.38	60.98	60.52	3,579,400
07 Sept 2021	61.23	61.73	60.83	60.88	60.42	5,388,000
03 Sept 2021	61.70	61.96	60.88	61.22	60.76	3,608,900
02 Sept 2021	61.59	61.94	61.27	61.66	61.20	5,661,100
01 Sept 2021	62.02	62.20	61.10	61.31	60.85	4,775,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...