News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

MetLife, Inc. (MET)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

63.68

+0.89

(+1.42%)

At close: 04:00PM EDT

63.37

-0.31

(-0.49%)

After hours:

06:19PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	62.63	63.75	62.02	63.68	63.68	3,811,000
30 June 2022	62.05	63.13	61.39	62.79	62.79	3,842,500
29 June 2022	63.85	63.95	62.71	62.93	62.93	2,303,500
28 June 2022	64.52	65.19	63.71	63.74	63.74	2,994,500
27 June 2022	64.55	64.76	63.31	63.58	63.58	3,166,200
24 June 2022	61.68	64.58	61.53	64.22	64.22	6,159,400
23 June 2022	62.20	62.50	60.73	61.33	61.33	4,429,600
22 June 2022	61.39	62.43	61.35	61.75	61.75	4,455,300
21 June 2022	62.33	63.05	61.45	62.53	62.53	5,463,500
17 June 2022	60.70	61.80	60.39	60.87	60.87	9,326,700
16 June 2022	61.30	61.38	60.21	61.29	61.29	6,145,400
15 June 2022	62.60	63.31	61.33	62.31	62.31	4,716,900
14 June 2022	61.41	62.44	61.03	61.86	61.86	4,773,700
13 June 2022	62.29	62.36	60.55	61.04	61.04	6,042,200
10 June 2022	64.45	64.83	63.27	63.47	63.47	5,246,300
09 June 2022	67.15	67.56	65.99	66.01	66.01	3,906,500
08 June 2022	67.44	67.76	66.83	67.24	67.24	3,099,500
07 June 2022	66.68	67.90	66.40	67.69	67.69	3,692,800
06 June 2022	66.72	67.74	66.24	66.88	66.88	3,267,100
03 June 2022	66.64	67.25	65.98	66.19	66.19	2,452,000
02 June 2022	66.78	67.05	65.67	67.03	67.03	3,102,800
01 June 2022	67.80	67.82	65.98	66.66	66.66	3,694,200
31 May 2022	66.75	68.53	66.69	67.39	67.39	10,013,500
27 May 2022	66.91	67.94	66.73	67.72	67.72	4,197,500
26 May 2022	65.64	67.04	65.58	66.91	66.91	6,343,000
25 May 2022	63.55	65.07	63.55	64.60	64.60	5,900,800
24 May 2022	63.81	64.14	62.37	63.88	63.88	3,738,800
23 May 2022	63.00	64.40	62.87	63.95	63.95	4,983,900
20 May 2022	62.60	63.26	60.84	62.05	62.05	5,405,400
19 May 2022	62.41	63.60	61.81	62.39	62.39	4,455,700
18 May 2022	64.58	64.60	62.97	63.32	63.32	5,096,500
17 May 2022	64.80	65.44	64.55	64.99	64.99	4,562,500
16 May 2022	63.29	64.01	62.79	63.62	63.62	4,237,300
13 May 2022	63.30	64.03	62.82	63.42	63.42	4,477,700
12 May 2022	64.05	64.10	61.42	62.91	62.91	6,862,500
11 May 2022	65.02	66.31	64.05	64.12	64.12	5,219,000
10 May 2022	66.10	67.05	64.27	64.81	64.81	5,521,400
09 May 2022	66.59	67.18	65.37	65.64	65.64	7,275,800
09 May 2022	0.5 Dividend
06 May 2022	67.55	67.73	66.39	67.54	67.04	4,833,600
05 May 2022	67.24	69.50	66.57	67.50	67.00	4,689,200
04 May 2022	66.56	68.67	66.37	68.31	67.80	3,823,300
03 May 2022	66.34	67.38	65.95	66.64	66.15	3,623,200
02 May 2022	66.15	66.50	64.88	66.14	65.65	3,255,000
29 Apr 2022	67.41	68.07	65.43	65.68	65.19	3,872,900
28 Apr 2022	67.61	67.93	66.16	67.77	67.27	3,222,500
27 Apr 2022	66.83	67.60	66.26	66.90	66.40	3,282,900
26 Apr 2022	67.92	68.82	66.70	66.72	66.23	3,484,700
25 Apr 2022	68.65	69.24	66.61	69.08	68.57	7,028,400
22 Apr 2022	71.43	71.51	69.50	69.56	69.05	3,113,900
21 Apr 2022	73.00	73.18	71.42	71.58	71.05	2,226,200
20 Apr 2022	72.15	73.09	72.08	72.44	71.90	2,843,400
19 Apr 2022	71.52	72.09	71.23	71.84	71.31	2,662,300
18 Apr 2022	70.33	71.64	70.15	71.23	70.70	3,041,100
14 Apr 2022	70.43	71.12	70.15	70.64	70.12	2,847,700
13 Apr 2022	69.79	70.53	69.29	70.45	69.93	2,146,500
12 Apr 2022	70.79	71.54	69.71	70.16	69.64	2,719,400
11 Apr 2022	70.68	71.79	70.42	70.58	70.06	2,650,300
08 Apr 2022	70.12	71.15	69.77	70.61	70.09	2,954,900
07 Apr 2022	69.90	70.08	68.17	69.55	69.04	3,482,400
06 Apr 2022	70.06	70.77	69.78	70.07	69.55	4,109,400
05 Apr 2022	69.57	70.75	69.43	70.01	69.49	4,360,800
04 Apr 2022	70.31	70.41	69.16	69.64	69.12	2,805,900
01 Apr 2022	70.84	71.48	70.09	70.50	69.98	4,070,100
31 Mar 2022	71.50	71.93	70.27	70.28	69.76	4,593,900
30 Mar 2022	71.59	72.21	71.19	71.63	71.10	4,486,100
29 Mar 2022	72.05	72.23	70.83	71.51	70.98	3,850,000
28 Mar 2022	71.13	71.29	70.30	71.28	70.75	3,681,700
25 Mar 2022	69.96	71.60	69.96	71.29	70.76	3,246,500
24 Mar 2022	69.84	70.66	69.62	70.19	69.67	3,022,200
23 Mar 2022	69.92	70.75	69.38	69.42	68.91	3,812,400
22 Mar 2022	69.63	71.16	69.63	70.32	69.80	5,024,700
21 Mar 2022	69.03	69.32	68.06	68.77	68.26	5,833,300
18 Mar 2022	67.98	68.51	67.13	68.45	67.94	11,434,300
17 Mar 2022	66.74	68.20	66.34	68.17	67.67	4,799,500
16 Mar 2022	66.19	67.76	66.06	67.52	67.02	6,605,400
15 Mar 2022	65.22	65.70	64.54	65.32	64.84	3,780,600
14 Mar 2022	65.31	65.76	64.23	64.69	64.21	5,042,400
11 Mar 2022	64.85	65.52	64.06	64.20	63.72	4,246,800
10 Mar 2022	63.61	64.74	63.38	64.28	63.80	3,677,300
09 Mar 2022	64.69	65.27	64.05	64.44	63.96	5,014,000
08 Mar 2022	62.51	63.93	61.62	61.96	61.50	5,846,400
07 Mar 2022	63.08	63.31	61.81	61.97	61.51	6,469,800
04 Mar 2022	64.80	65.14	62.78	63.98	63.51	7,097,500
03 Mar 2022	66.58	67.24	65.72	66.56	66.07	4,627,300
02 Mar 2022	65.05	66.94	64.89	66.41	65.92	4,586,100
01 Mar 2022	66.69	66.92	63.76	64.44	63.96	7,742,500
28 Feb 2022	66.25	67.66	66.03	67.55	67.05	5,564,900
25 Feb 2022	66.54	68.78	66.54	68.56	68.05	4,808,000
24 Feb 2022	65.85	66.40	64.26	66.22	65.73	7,408,400
23 Feb 2022	69.45	69.74	67.77	68.05	67.55	4,470,300
22 Feb 2022	69.49	69.97	68.18	68.96	68.45	3,820,600
18 Feb 2022	69.53	70.74	69.52	69.55	69.04	5,127,000
17 Feb 2022	70.52	70.87	69.36	69.81	69.29	3,768,200
16 Feb 2022	70.97	72.28	70.77	71.53	71.00	3,442,300
15 Feb 2022	70.90	72.03	70.76	71.57	71.04	3,297,000
14 Feb 2022	71.39	71.47	69.57	70.13	69.61	7,401,500
11 Feb 2022	70.31	72.55	70.26	71.03	70.50	6,416,400
10 Feb 2022	70.11	71.85	70.08	70.50	69.98	4,035,900
09 Feb 2022	70.50	71.60	70.31	70.42	69.90	4,174,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6867+0.0049(+0.72%)

ASX 2006,612.60+72.70(+1.11%)

OIL110.55+2.12(+1.96%)

GOLD1,809.00+7.50(+0.42%)

BTC-AUD28,947.90+626.09(+2.21%)

News that makes you smarter and richer... For free.

MetLife, Inc. (MET)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6867
+0.0049(+0.72%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
110.55
+2.12(+1.96%)

GOLD
1,809.00
+7.50(+0.42%)

BTC-AUD
28,947.90
+626.09(+2.21%)