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

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

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

76.91

+0.26

(+0.34%)

At close: 04:00PM EST

77.00

+0.09

(+0.12%)

After hours:

06:54PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	76.06	77.02	76.06	76.91	76.91	2,438,500
01 Dec 2022	77.02	77.33	76.48	76.65	76.65	4,056,500
30 Nov 2022	75.50	76.97	74.89	76.70	76.70	6,392,700
29 Nov 2022	75.68	76.46	75.30	76.07	76.07	2,978,500
28 Nov 2022	76.30	76.96	75.54	75.73	75.73	3,616,800
25 Nov 2022	76.89	77.36	76.81	76.95	76.95	1,196,500
23 Nov 2022	76.72	77.10	76.59	76.72	76.72	2,554,700
22 Nov 2022	76.36	77.09	76.02	76.92	76.92	3,126,400
21 Nov 2022	75.36	76.06	75.09	75.89	75.89	3,945,200
18 Nov 2022	75.95	76.17	75.25	75.50	75.50	4,626,200
17 Nov 2022	73.75	75.00	73.55	74.89	74.89	3,714,200
16 Nov 2022	74.40	74.82	74.15	74.36	74.36	4,696,400
15 Nov 2022	74.64	74.88	73.66	74.28	74.28	4,088,500
14 Nov 2022	74.21	74.82	73.75	73.79	73.79	4,540,900
11 Nov 2022	75.12	75.63	74.20	74.49	74.49	5,303,100
10 Nov 2022	74.59	75.57	74.32	74.72	74.72	5,099,000
09 Nov 2022	73.03	73.72	72.49	72.77	72.77	3,528,200
08 Nov 2022	73.71	73.96	72.71	73.41	73.41	4,074,100
07 Nov 2022	74.10	74.35	73.26	73.93	73.93	5,016,500
07 Nov 2022	0.5 Dividend
04 Nov 2022	74.13	74.47	73.09	74.11	73.61	3,362,800
03 Nov 2022	72.66	73.77	71.45	73.11	72.62	4,554,200
02 Nov 2022	73.91	75.52	73.45	73.57	73.07	6,051,700
01 Nov 2022	73.67	74.33	73.52	73.94	73.44	3,891,500
31 Oct 2022	72.83	73.57	72.78	73.21	72.72	4,705,700
28 Oct 2022	71.62	73.21	71.50	73.14	72.65	3,968,300
27 Oct 2022	71.35	72.09	71.04	71.15	70.67	3,204,700
26 Oct 2022	71.26	71.73	70.69	70.85	70.37	3,348,500
25 Oct 2022	68.78	71.05	68.65	70.93	70.45	5,481,800
24 Oct 2022	68.18	69.75	68.10	69.38	68.91	6,390,000
21 Oct 2022	66.30	68.18	66.02	68.06	67.60	5,274,400
20 Oct 2022	67.02	67.52	65.68	66.02	65.57	4,430,000
19 Oct 2022	67.24	67.92	66.56	67.34	66.89	3,105,600
18 Oct 2022	67.74	67.98	66.71	67.38	66.93	3,757,700
17 Oct 2022	66.56	67.07	65.87	66.27	65.82	4,497,800
14 Oct 2022	65.56	66.62	64.59	65.12	64.68	4,847,900
13 Oct 2022	61.77	65.51	61.05	65.24	64.80	6,515,100
12 Oct 2022	63.34	63.86	62.56	62.58	62.16	4,230,300
11 Oct 2022	63.09	64.35	62.93	63.32	62.89	3,918,200
10 Oct 2022	63.68	64.20	62.94	63.39	62.96	2,796,400
07 Oct 2022	64.03	64.32	62.71	63.25	62.82	3,725,000
06 Oct 2022	64.92	65.49	64.28	64.55	64.11	4,747,700
05 Oct 2022	64.57	65.62	64.45	65.26	64.82	3,087,500
04 Oct 2022	63.63	65.54	63.61	65.46	65.02	4,337,000
03 Oct 2022	61.66	62.99	60.68	62.62	62.20	4,854,900
30 Sept 2022	61.42	62.14	60.69	60.78	60.37	5,510,300
29 Sept 2022	61.21	61.46	60.05	61.07	60.66	4,845,000
28 Sept 2022	60.54	62.42	60.50	61.86	61.44	4,762,700
27 Sept 2022	61.28	61.64	60.06	60.76	60.35	3,838,900
26 Sept 2022	61.25	62.07	60.42	60.86	60.45	4,195,700
23 Sept 2022	62.62	62.90	60.99	61.86	61.44	5,009,500
22 Sept 2022	64.59	64.88	63.32	63.47	63.04	4,480,100
21 Sept 2022	65.90	66.22	64.50	64.52	64.08	3,637,200
20 Sept 2022	65.95	65.95	64.78	65.49	65.05	4,218,300
19 Sept 2022	64.34	66.37	64.30	66.28	65.83	5,107,500
16 Sept 2022	65.36	65.36	64.25	65.08	64.64	10,163,100
15 Sept 2022	66.28	66.83	65.50	65.69	65.25	5,801,300
14 Sept 2022	66.87	67.49	65.86	66.41	65.96	3,658,300
13 Sept 2022	67.28	67.96	66.27	66.47	66.02	5,815,200
12 Sept 2022	68.24	68.92	68.01	68.52	68.06	3,306,800
09 Sept 2022	67.24	67.96	67.12	67.64	67.18	3,786,300
08 Sept 2022	66.07	67.09	65.79	66.82	66.37	6,856,900
07 Sept 2022	64.75	66.45	64.69	66.17	65.72	3,491,700
06 Sept 2022	65.38	65.76	64.45	65.05	64.61	4,276,600
02 Sept 2022	65.65	66.71	64.71	65.06	64.62	4,609,600
01 Sept 2022	63.99	64.91	63.17	64.84	64.40	4,042,300
31 Aug 2022	65.20	65.28	64.28	64.33	63.90	4,574,900
30 Aug 2022	65.51	65.73	64.49	64.98	64.54	3,883,900
29 Aug 2022	65.15	65.92	64.82	65.43	64.99	2,942,400
26 Aug 2022	67.59	67.83	65.63	65.68	65.24	3,356,700
25 Aug 2022	66.32	67.28	66.11	67.27	66.82	2,855,700
24 Aug 2022	65.49	66.25	65.24	66.04	65.59	2,594,500
23 Aug 2022	66.15	66.32	65.66	65.67	65.23	3,011,400
22 Aug 2022	66.47	66.47	65.70	65.91	65.47	3,676,600
19 Aug 2022	67.65	67.73	67.21	67.39	66.94	3,154,700
18 Aug 2022	67.38	68.13	67.28	68.01	67.55	2,562,200
17 Aug 2022	66.89	67.85	66.80	67.47	67.01	3,101,700
16 Aug 2022	67.15	67.99	67.10	67.66	67.20	2,595,700
15 Aug 2022	66.94	67.60	66.73	67.34	66.89	3,979,200
12 Aug 2022	66.81	67.88	66.81	67.81	67.35	3,965,900
11 Aug 2022	66.54	67.58	66.52	66.69	66.24	4,689,300
10 Aug 2022	64.86	65.98	64.64	65.93	65.49	4,220,100
09 Aug 2022	63.34	64.46	63.26	63.90	63.47	3,511,400
08 Aug 2022	63.25	63.55	62.67	62.94	62.52	3,466,400
08 Aug 2022	0.5 Dividend
05 Aug 2022	63.65	64.29	63.08	63.30	62.38	4,169,000
04 Aug 2022	64.20	64.88	63.55	63.80	62.87	7,369,900
03 Aug 2022	62.15	63.77	62.12	63.60	62.67	5,137,500
02 Aug 2022	62.89	62.96	61.93	62.01	61.11	4,002,200
01 Aug 2022	62.74	63.08	62.06	62.89	61.97	3,634,300
29 July 2022	62.23	63.72	61.71	63.25	62.33	5,638,600
28 July 2022	62.08	62.31	60.75	61.85	60.95	4,426,000
27 July 2022	61.58	62.46	61.20	62.25	61.34	3,364,800
26 July 2022	61.38	61.90	61.00	61.25	60.36	2,601,400
25 July 2022	61.24	61.93	60.78	61.63	60.73	2,843,100
22 July 2022	61.37	61.88	60.33	60.85	59.96	3,106,400
21 July 2022	61.05	61.30	60.17	61.11	60.22	3,741,500
20 July 2022	60.12	61.65	60.12	61.28	60.39	5,669,700
19 July 2022	59.96	61.23	59.75	60.80	59.91	5,173,200
18 July 2022	59.62	60.55	58.88	59.10	58.24	3,704,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,983.86-243.72(-0.97%)

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

MetLife, Inc. (MET)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,983.86
-243.72(-0.97%)