Australia markets open in 1 hour 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 July 202262.6363.7562.0263.6863.683,811,000
30 June 202262.0563.1361.3962.7962.793,842,500
29 June 202263.8563.9562.7162.9362.932,303,500
28 June 202264.5265.1963.7163.7463.742,994,500
27 June 202264.5564.7663.3163.5863.583,166,200
24 June 202261.6864.5861.5364.2264.226,159,400
23 June 202262.2062.5060.7361.3361.334,429,600
22 June 202261.3962.4361.3561.7561.754,455,300
21 June 202262.3363.0561.4562.5362.535,463,500
17 June 202260.7061.8060.3960.8760.879,326,700
16 June 202261.3061.3860.2161.2961.296,145,400
15 June 202262.6063.3161.3362.3162.314,716,900
14 June 202261.4162.4461.0361.8661.864,773,700
13 June 202262.2962.3660.5561.0461.046,042,200
10 June 202264.4564.8363.2763.4763.475,246,300
09 June 202267.1567.5665.9966.0166.013,906,500
08 June 202267.4467.7666.8367.2467.243,099,500
07 June 202266.6867.9066.4067.6967.693,692,800
06 June 202266.7267.7466.2466.8866.883,267,100
03 June 202266.6467.2565.9866.1966.192,452,000
02 June 202266.7867.0565.6767.0367.033,102,800
01 June 202267.8067.8265.9866.6666.663,694,200
31 May 202266.7568.5366.6967.3967.3910,013,500
27 May 202266.9167.9466.7367.7267.724,197,500
26 May 202265.6467.0465.5866.9166.916,343,000
25 May 202263.5565.0763.5564.6064.605,900,800
24 May 202263.8164.1462.3763.8863.883,738,800
23 May 202263.0064.4062.8763.9563.954,983,900
20 May 202262.6063.2660.8462.0562.055,405,400
19 May 202262.4163.6061.8162.3962.394,455,700
18 May 202264.5864.6062.9763.3263.325,096,500
17 May 202264.8065.4464.5564.9964.994,562,500
16 May 202263.2964.0162.7963.6263.624,237,300
13 May 202263.3064.0362.8263.4263.424,477,700
12 May 202264.0564.1061.4262.9162.916,862,500
11 May 202265.0266.3164.0564.1264.125,219,000
10 May 202266.1067.0564.2764.8164.815,521,400
09 May 202266.5967.1865.3765.6465.647,275,800
09 May 20220.5 Dividend
06 May 202267.5567.7366.3967.5467.044,833,600
05 May 202267.2469.5066.5767.5067.004,689,200
04 May 202266.5668.6766.3768.3167.803,823,300
03 May 202266.3467.3865.9566.6466.153,623,200
02 May 202266.1566.5064.8866.1465.653,255,000
29 Apr 202267.4168.0765.4365.6865.193,872,900
28 Apr 202267.6167.9366.1667.7767.273,222,500
27 Apr 202266.8367.6066.2666.9066.403,282,900
26 Apr 202267.9268.8266.7066.7266.233,484,700
25 Apr 202268.6569.2466.6169.0868.577,028,400
22 Apr 202271.4371.5169.5069.5669.053,113,900
21 Apr 202273.0073.1871.4271.5871.052,226,200
20 Apr 202272.1573.0972.0872.4471.902,843,400
19 Apr 202271.5272.0971.2371.8471.312,662,300
18 Apr 202270.3371.6470.1571.2370.703,041,100
14 Apr 202270.4371.1270.1570.6470.122,847,700
13 Apr 202269.7970.5369.2970.4569.932,146,500
12 Apr 202270.7971.5469.7170.1669.642,719,400
11 Apr 202270.6871.7970.4270.5870.062,650,300
08 Apr 202270.1271.1569.7770.6170.092,954,900
07 Apr 202269.9070.0868.1769.5569.043,482,400
06 Apr 202270.0670.7769.7870.0769.554,109,400
05 Apr 202269.5770.7569.4370.0169.494,360,800
04 Apr 202270.3170.4169.1669.6469.122,805,900
01 Apr 202270.8471.4870.0970.5069.984,070,100
31 Mar 202271.5071.9370.2770.2869.764,593,900
30 Mar 202271.5972.2171.1971.6371.104,486,100
29 Mar 202272.0572.2370.8371.5170.983,850,000
28 Mar 202271.1371.2970.3071.2870.753,681,700
25 Mar 202269.9671.6069.9671.2970.763,246,500
24 Mar 202269.8470.6669.6270.1969.673,022,200
23 Mar 202269.9270.7569.3869.4268.913,812,400
22 Mar 202269.6371.1669.6370.3269.805,024,700
21 Mar 202269.0369.3268.0668.7768.265,833,300
18 Mar 202267.9868.5167.1368.4567.9411,434,300
17 Mar 202266.7468.2066.3468.1767.674,799,500
16 Mar 202266.1967.7666.0667.5267.026,605,400
15 Mar 202265.2265.7064.5465.3264.843,780,600
14 Mar 202265.3165.7664.2364.6964.215,042,400
11 Mar 202264.8565.5264.0664.2063.724,246,800
10 Mar 202263.6164.7463.3864.2863.803,677,300
09 Mar 202264.6965.2764.0564.4463.965,014,000
08 Mar 202262.5163.9361.6261.9661.505,846,400
07 Mar 202263.0863.3161.8161.9761.516,469,800
04 Mar 202264.8065.1462.7863.9863.517,097,500
03 Mar 202266.5867.2465.7266.5666.074,627,300
02 Mar 202265.0566.9464.8966.4165.924,586,100
01 Mar 202266.6966.9263.7664.4463.967,742,500
28 Feb 202266.2567.6666.0367.5567.055,564,900
25 Feb 202266.5468.7866.5468.5668.054,808,000
24 Feb 202265.8566.4064.2666.2265.737,408,400
23 Feb 202269.4569.7467.7768.0567.554,470,300
22 Feb 202269.4969.9768.1868.9668.453,820,600
18 Feb 202269.5370.7469.5269.5569.045,127,000
17 Feb 202270.5270.8769.3669.8169.293,768,200
16 Feb 202270.9772.2870.7771.5371.003,442,300
15 Feb 202270.9072.0370.7671.5771.043,297,000
14 Feb 202271.3971.4769.5770.1369.617,401,500
11 Feb 202270.3172.5570.2671.0370.506,416,400
10 Feb 202270.1171.8570.0870.5069.984,035,900
09 Feb 202270.5071.6070.3170.4269.904,174,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...