Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

63.16

-0.03

(-0.05%)

At close: 04:00PM EST

63.16

0.00

(0.00%)

After hours:

06:11PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	63.47	64.05	63.14	63.16	63.16	4,413,000
28 Nov 2023	63.18	63.63	62.89	63.19	63.19	2,833,400
27 Nov 2023	63.28	63.36	62.81	63.22	63.22	2,903,600
24 Nov 2023	63.19	63.96	63.13	63.55	63.55	1,614,400
22 Nov 2023	62.36	63.10	62.15	62.97	62.97	2,614,400
21 Nov 2023	62.33	62.73	62.14	62.25	62.25	4,447,100
20 Nov 2023	62.20	62.98	61.85	62.51	62.51	3,471,500
17 Nov 2023	62.50	62.81	62.25	62.55	62.55	4,120,800
16 Nov 2023	61.70	62.23	61.61	62.03	62.03	3,748,600
15 Nov 2023	62.57	62.90	61.74	61.82	61.82	3,187,600
14 Nov 2023	61.22	62.79	61.16	62.41	62.41	3,880,600
13 Nov 2023	60.29	61.25	60.26	60.46	60.46	3,473,200
10 Nov 2023	59.72	60.55	59.45	60.49	60.49	3,183,800
09 Nov 2023	59.74	60.01	59.24	59.31	59.31	2,781,300
08 Nov 2023	59.48	59.86	58.89	59.35	59.35	3,597,700
08 Nov 2023	0.52 Dividend
07 Nov 2023	60.15	60.54	59.72	60.05	59.53	4,113,300
06 Nov 2023	61.75	61.76	59.75	60.43	59.91	4,459,500
03 Nov 2023	61.11	62.40	61.11	61.76	61.23	4,119,200
02 Nov 2023	59.99	62.26	59.20	60.01	59.49	4,566,800
01 Nov 2023	60.00	60.34	59.18	59.98	59.46	4,322,600
31 Oct 2023	59.60	60.07	59.24	60.01	59.49	2,713,000
30 Oct 2023	58.94	59.64	58.48	59.42	58.91	3,133,600
27 Oct 2023	59.54	59.74	57.91	58.29	57.79	4,686,900
26 Oct 2023	58.97	60.01	58.94	59.60	59.08	3,139,400
25 Oct 2023	59.29	59.77	58.71	58.96	58.45	3,735,500
24 Oct 2023	58.78	59.31	58.63	59.21	58.70	5,061,800
23 Oct 2023	59.93	59.99	58.44	58.49	57.98	8,494,700
20 Oct 2023	61.84	61.93	59.73	60.12	59.60	4,589,600
19 Oct 2023	62.93	63.28	61.68	61.92	61.38	3,990,600
18 Oct 2023	63.44	63.67	62.64	63.08	62.53	2,979,600
17 Oct 2023	62.97	64.71	62.97	63.94	63.39	4,090,700
16 Oct 2023	62.74	63.98	62.45	63.35	62.80	2,619,900
13 Oct 2023	63.13	63.62	61.92	62.06	61.52	3,012,900
12 Oct 2023	63.10	63.16	61.82	62.48	61.94	2,617,200
11 Oct 2023	62.53	63.15	62.08	62.85	62.31	3,143,000
10 Oct 2023	62.00	62.87	62.00	62.18	61.64	3,089,900
09 Oct 2023	61.03	61.98	60.95	61.90	61.36	3,180,900
06 Oct 2023	59.82	61.62	59.57	61.32	60.79	3,938,400
05 Oct 2023	59.49	60.45	59.44	60.29	59.77	3,632,300
04 Oct 2023	60.16	60.26	58.99	60.00	59.48	3,456,700
03 Oct 2023	61.09	61.30	59.71	60.26	59.74	3,797,500
02 Oct 2023	62.48	62.76	61.19	61.69	61.16	3,259,500
29 Sept 2023	63.09	63.62	62.71	62.91	62.37	3,330,500
28 Sept 2023	62.67	63.33	62.64	62.90	62.36	3,483,700
27 Sept 2023	63.18	63.37	62.05	62.80	62.26	7,114,600
26 Sept 2023	64.55	65.05	63.04	63.06	62.51	5,531,000
25 Sept 2023	64.12	65.07	64.02	65.05	64.49	2,335,700
22 Sept 2023	64.69	65.34	64.33	64.42	63.86	2,492,900
21 Sept 2023	65.86	65.87	64.47	64.69	64.13	4,891,400
20 Sept 2023	66.66	66.98	66.07	66.09	65.52	4,142,500
19 Sept 2023	66.50	66.82	65.90	66.36	65.79	3,331,100
18 Sept 2023	65.65	66.38	65.16	66.30	65.73	3,644,800
15 Sept 2023	65.37	66.18	65.33	65.65	65.08	7,679,900
14 Sept 2023	65.10	65.97	64.73	65.93	65.36	4,939,900
13 Sept 2023	64.21	64.44	63.52	63.79	63.24	4,550,200
12 Sept 2023	63.53	64.60	63.43	63.99	63.44	3,328,300
11 Sept 2023	63.67	64.23	63.24	63.40	62.85	2,188,200
08 Sept 2023	62.72	63.67	62.55	63.31	62.76	2,821,300
07 Sept 2023	62.95	63.50	62.50	62.77	62.23	3,155,400
06 Sept 2023	63.36	63.87	62.92	63.20	62.65	3,028,200
05 Sept 2023	64.30	64.86	63.75	63.77	63.22	3,978,900
01 Sept 2023	63.80	64.56	63.80	64.30	63.74	3,087,100
31 Aug 2023	63.13	63.49	62.82	63.34	62.79	4,953,500
30 Aug 2023	63.05	63.41	62.77	62.94	62.39	2,343,500
29 Aug 2023	62.77	63.14	62.33	62.85	62.31	2,834,700
28 Aug 2023	62.50	62.99	62.33	62.53	61.99	2,134,600
25 Aug 2023	62.48	62.74	61.70	62.41	61.87	2,109,500
24 Aug 2023	61.67	62.91	61.46	62.27	61.73	2,418,100
23 Aug 2023	61.36	61.80	61.05	61.73	61.20	2,251,400
22 Aug 2023	61.83	62.34	61.10	61.32	60.79	2,524,300
21 Aug 2023	62.26	62.56	61.45	61.95	61.41	2,137,800
18 Aug 2023	61.32	62.58	61.25	62.26	61.72	3,225,400
17 Aug 2023	62.11	62.87	61.73	61.84	61.30	3,764,300
16 Aug 2023	61.77	62.42	61.51	61.66	61.13	2,573,300
15 Aug 2023	62.85	63.13	61.79	61.86	61.32	3,677,300
14 Aug 2023	63.51	63.97	63.38	63.57	63.02	2,764,600
11 Aug 2023	62.68	63.77	62.46	63.65	63.10	2,854,200
10 Aug 2023	62.60	63.42	62.16	62.66	62.12	3,915,000
09 Aug 2023	63.33	63.84	62.58	62.63	62.09	2,921,300
08 Aug 2023	63.10	63.69	62.31	63.50	62.95	4,362,300
07 Aug 2023	63.39	64.67	63.39	64.18	63.62	3,821,300
07 Aug 2023	0.52 Dividend
04 Aug 2023	64.54	65.14	63.39	63.53	62.46	4,204,600
03 Aug 2023	63.53	64.83	62.71	64.42	63.34	5,455,200
02 Aug 2023	62.63	63.40	62.37	62.75	61.70	6,407,800
01 Aug 2023	62.67	63.02	62.40	62.82	61.77	4,311,200
31 July 2023	62.74	63.16	62.71	62.97	61.91	3,069,000
28 July 2023	62.95	62.99	62.14	62.56	61.51	3,802,500
27 July 2023	63.09	63.34	62.32	62.32	61.27	3,852,900
26 July 2023	62.01	62.99	61.89	62.85	61.80	3,073,700
25 July 2023	61.90	62.10	61.42	61.72	60.68	3,158,600
24 July 2023	61.32	62.56	61.28	61.98	60.94	2,891,600
21 July 2023	61.13	61.34	60.53	61.20	60.17	3,341,100
20 July 2023	60.71	61.15	60.32	60.94	59.92	3,216,800
19 July 2023	59.28	60.29	59.19	60.26	59.25	4,294,800
18 July 2023	58.75	59.96	58.70	59.37	58.37	3,308,700
17 July 2023	58.02	59.36	57.95	59.00	58.01	2,873,300
14 July 2023	59.26	59.33	57.70	58.16	57.18	3,357,900
13 July 2023	58.72	59.39	58.58	59.17	58.18	4,034,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6622+0.0002(+0.03%)

ASX 2007,087.30+52.00(+0.74%)

OIL78.14+0.28(+0.36%)

GOLD2,060.70-6.40(-0.31%)

Bitcoin AUD56,886.09-1,038.77(-1.79%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

MetLife, Inc. (MET)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6622
+0.0002(+0.03%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
78.14
+0.28(+0.36%)

GOLD
2,060.70
-6.40(-0.31%)

Bitcoin AUD
56,886.09
-1,038.77(-1.79%)