Australia markets closed

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.92+0.86 (+1.18%)
At close: 04:00PM EDT
73.92 0.00 (0.00%)
Pre-market: 08:18AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202473.5073.9773.2873.9273.922,526,400
26 Mar 202472.8073.3872.7673.0673.062,713,200
25 Mar 202472.5173.4772.5173.1073.102,591,100
22 Mar 202473.4773.9072.6072.6372.632,724,700
21 Mar 202473.6274.0173.1973.2773.273,002,600
20 Mar 202472.1273.5671.7073.3673.362,755,400
19 Mar 202472.7073.0072.1872.4072.403,286,600
18 Mar 202472.5372.6772.1572.5572.553,341,000
15 Mar 202471.5372.5971.5372.3972.395,858,600
14 Mar 202472.1172.6671.3671.9071.904,015,000
13 Mar 202471.8572.9071.6672.6772.673,203,100
12 Mar 202471.8072.1171.3871.6971.692,357,800
11 Mar 202470.6571.7470.3571.7171.712,079,200
08 Mar 202472.3472.4970.8570.9270.923,457,800
07 Mar 202471.4172.1371.3071.3771.372,576,700
06 Mar 202470.9871.4270.3171.0471.043,040,100
05 Mar 202469.5071.1769.3470.4770.473,615,800
04 Mar 202469.3570.0669.2769.9169.913,228,400
01 Mar 202469.7570.0969.2469.7369.732,817,300
29 Feb 202469.7570.1269.3669.7469.746,165,600
28 Feb 202469.1069.8068.9269.3469.342,447,000
27 Feb 202468.5269.2968.0869.1669.162,604,100
26 Feb 202469.0869.5068.3268.5768.572,814,300
23 Feb 202468.9669.8868.8469.3369.334,144,500
22 Feb 202469.0169.5268.7468.8668.863,137,100
21 Feb 202468.8369.0268.2568.9468.944,181,200
20 Feb 202468.1769.3468.1768.6268.623,271,800
16 Feb 202469.2169.8768.7468.7768.773,575,800
15 Feb 202468.7369.9668.7369.5469.544,044,400
14 Feb 202468.2468.9068.0868.3568.353,704,900
13 Feb 202467.9168.7167.0467.8467.845,071,000
12 Feb 202467.7569.2367.5968.5568.555,088,400
09 Feb 202466.5167.6766.4067.5067.505,121,300
08 Feb 202466.8066.9466.1866.7566.753,321,900
07 Feb 202466.2767.4366.0267.0067.004,684,400
06 Feb 202465.7866.4265.6665.9665.963,739,300
05 Feb 202464.8366.1964.6165.8165.815,283,500
05 Feb 20240.52 Dividend
02 Feb 202465.6066.3464.7665.9565.434,792,900
01 Feb 202466.1567.2964.8665.3564.839,465,700
31 Jan 202470.8371.0069.2669.3268.776,252,800
30 Jan 202470.2570.9170.0770.8170.253,672,200
29 Jan 202470.6270.8969.9070.3669.813,762,100
26 Jan 202470.6770.8870.5270.8870.323,397,300
25 Jan 202470.2670.4269.6470.3969.833,345,100
24 Jan 202469.9370.1969.6169.6869.134,346,200
23 Jan 202469.6370.0869.1969.4668.913,031,100
22 Jan 202468.9070.0568.6969.5068.954,297,000
19 Jan 202468.2069.0467.7468.8968.354,441,900
18 Jan 202467.4167.8867.2167.7267.193,354,500
17 Jan 202467.7768.5667.2867.4166.883,556,100
16 Jan 202468.1568.3567.4868.2267.684,068,100
12 Jan 202469.6869.9968.7868.8368.293,566,100
11 Jan 202469.1069.5268.7369.3068.753,505,200
10 Jan 202469.4069.6968.9069.3068.753,268,100
09 Jan 202469.0169.2668.2969.2268.674,806,100
08 Jan 202469.0069.7568.8269.5268.974,609,800
05 Jan 202467.4868.9467.3568.9268.384,089,900
04 Jan 202467.1468.3567.1467.4966.963,234,400
03 Jan 202466.9067.6166.5567.1266.593,471,000
02 Jan 202466.1967.6866.1367.3566.823,913,800
29 Dec 202366.3066.4865.8866.1365.611,789,000
28 Dec 202365.8266.4265.8266.2965.771,546,200
27 Dec 202365.9366.2365.6266.0265.501,702,300
26 Dec 202365.8166.3065.6666.2465.721,641,700
22 Dec 202365.6666.3665.5565.8665.342,553,600
21 Dec 202365.3165.7765.1265.5965.073,018,900
20 Dec 202365.9666.5565.1765.2264.713,491,700
19 Dec 202365.4266.7265.2866.4065.884,354,900
18 Dec 202366.7066.7064.9765.2264.715,875,400
15 Dec 202366.3667.0866.0266.3665.848,619,500
14 Dec 202367.0067.7266.7466.9066.374,340,500
13 Dec 202365.2066.2964.9666.2365.713,961,400
12 Dec 202365.0465.4064.8265.2064.692,902,100
11 Dec 202364.2765.3664.1764.9464.433,424,300
08 Dec 202363.4864.4363.3764.0963.583,317,400
07 Dec 202363.6963.8963.1963.4662.964,924,100
06 Dec 202364.2564.9163.4063.5463.043,185,400
05 Dec 202364.1364.4463.8663.9763.473,112,400
04 Dec 202363.3364.5763.0764.5564.044,201,800
01 Dec 202363.3964.1863.2763.7663.264,229,100
30 Nov 202363.3363.7763.0263.6363.136,240,800
29 Nov 202363.4764.0563.1463.1662.664,413,000
28 Nov 202363.1863.6362.8963.1962.692,833,400
27 Nov 202363.2863.3662.8163.2262.722,903,600
24 Nov 202363.1963.9663.1363.5563.051,614,400
22 Nov 202362.3663.1062.1562.9762.472,614,400
21 Nov 202362.3362.7362.1462.2561.764,447,100
20 Nov 202362.2062.9861.8562.5162.023,471,500
17 Nov 202362.5062.8162.2562.5562.064,120,800
16 Nov 202361.7062.2361.6162.0361.543,748,600
15 Nov 202362.5762.9061.7461.8261.333,187,600
14 Nov 202361.2262.7961.1662.4161.923,880,600
13 Nov 202360.2961.2560.2660.4659.983,473,200
10 Nov 202359.7260.5559.4560.4960.013,183,800
09 Nov 202359.7460.0159.2459.3158.842,781,300
08 Nov 202359.4859.8658.8959.3558.883,597,700
08 Nov 20230.52 Dividend
07 Nov 202360.1560.5459.7260.0559.064,113,300
06 Nov 202361.7561.7659.7560.4359.434,459,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...