Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202353.0954.3752.8354.3554.356,625,286
23 Mar 202356.1256.5454.1054.3054.305,849,700
22 Mar 202358.4558.8756.0156.1156.115,599,500
21 Mar 202358.5659.0558.2758.5358.538,011,300
20 Mar 202355.2157.5755.2156.9856.989,909,800
17 Mar 202357.0757.3654.7454.8754.8713,073,200
16 Mar 202355.8557.8754.5257.6957.697,764,300
15 Mar 202356.5657.5555.3956.3056.309,897,600
14 Mar 202360.9461.2758.4559.0759.0710,939,900
13 Mar 202360.0060.6558.4458.9658.9610,247,300
10 Mar 202363.6764.0662.1262.3862.389,989,700
09 Mar 202367.5567.8064.3164.6764.677,451,200
08 Mar 202369.2369.5466.5767.5067.505,887,800
07 Mar 202369.6870.1168.6869.2369.234,891,200
06 Mar 202370.2870.6669.4069.6969.693,934,100
03 Mar 202369.7470.6069.2670.3370.334,587,400
02 Mar 202370.9670.9868.6969.3969.396,886,300
01 Mar 202371.5172.7271.1671.2771.274,878,200
28 Feb 202372.0872.3071.7071.7371.733,567,000
27 Feb 202371.9672.3971.5271.7871.783,049,500
24 Feb 202369.9372.2369.9271.8471.845,222,400
23 Feb 202371.2271.7970.0870.5870.583,646,000
22 Feb 202370.9471.2270.4170.8670.862,484,600
21 Feb 202372.0072.1770.4871.0571.054,008,200
17 Feb 202372.4273.1072.1772.5472.547,285,400
16 Feb 202371.9073.1271.8672.4772.473,215,300
15 Feb 202371.8772.4671.6172.4472.442,924,200
14 Feb 202372.3172.6971.6472.0572.052,783,000
13 Feb 202371.4272.5071.2472.3972.392,935,500
10 Feb 202370.5171.4370.4071.4071.403,015,400
09 Feb 202371.7372.1570.7370.7970.793,870,200
08 Feb 202370.8671.5170.4171.2471.244,077,200
07 Feb 202369.6571.5469.4871.2671.264,129,200
06 Feb 202369.3270.1868.9870.0970.094,945,000
03 Feb 202369.5770.1669.2869.7969.794,653,600
02 Feb 202372.9673.1868.6869.7169.718,329,400
01 Feb 202372.4273.2871.9772.6872.684,965,200
31 Jan 202372.1873.1171.4373.0273.024,274,300
30 Jan 202371.6672.6471.6672.1672.162,984,300
27 Jan 202372.1172.7072.0372.0472.042,491,400
26 Jan 202371.7672.2671.1572.2272.223,957,100
25 Jan 202370.4471.5870.3471.5671.562,561,700
24 Jan 202369.5071.2768.7170.9770.973,171,300
23 Jan 202370.2671.0769.9170.6970.697,660,300
20 Jan 202369.8570.3369.2270.1970.194,296,800
19 Jan 202369.8569.9969.1269.4369.433,516,500
18 Jan 202371.2371.8870.0870.1670.163,739,800
17 Jan 202371.9272.1271.3771.5771.573,081,600
13 Jan 202370.7972.0070.6071.9271.922,418,900
12 Jan 202371.7072.3371.3471.3971.393,979,800
11 Jan 202371.4271.7771.1771.5771.572,950,300
10 Jan 202371.3171.6070.5871.5771.573,230,800
09 Jan 202372.3072.8571.1071.3471.344,854,200
06 Jan 202373.5073.9273.1873.5873.583,890,900
05 Jan 202373.1173.2671.9572.6072.602,965,800
04 Jan 202372.6573.5772.5073.1973.193,659,400
03 Jan 202372.4472.9271.6772.1572.153,107,200
30 Dec 202272.3172.7971.8572.3772.372,444,600
29 Dec 202272.1173.0071.9972.6672.661,786,500
28 Dec 202272.5172.6371.6971.8171.811,987,100
27 Dec 202272.4572.7772.0272.3272.322,409,100
23 Dec 202271.7972.5571.4772.2772.271,940,500
22 Dec 202272.4772.7470.7871.8071.803,136,700
21 Dec 202272.4573.2372.1772.8472.842,962,800
20 Dec 202271.4172.4271.3871.7971.793,112,400
19 Dec 202271.7172.2570.8071.1671.163,670,200
16 Dec 202270.8071.7470.6371.4771.478,784,100
15 Dec 202271.8872.1271.1171.7071.704,744,800
14 Dec 202273.5473.9972.4672.8472.843,117,000
13 Dec 202274.3174.7072.8073.2373.234,743,600
12 Dec 202272.2673.2771.5773.1873.184,687,000
09 Dec 202273.0973.6472.0972.1972.194,479,700
08 Dec 202275.2075.2073.4473.6173.613,705,100
07 Dec 202274.8275.7974.4174.5974.593,514,500
06 Dec 202275.3875.8674.7775.2875.282,453,100
05 Dec 202276.3976.6474.9475.4075.403,237,400
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
04 Nov 202274.1374.4773.0974.1174.113,364,600
03 Nov 202272.6673.7771.4573.1173.114,554,200
02 Nov 202273.9175.5273.4573.5773.576,051,700
01 Nov 202273.6774.3373.5273.9473.943,891,500
31 Oct 202272.8373.5772.7873.2173.214,705,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...