Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202363.4764.0563.1463.1663.164,413,000
28 Nov 202363.1863.6362.8963.1963.192,833,400
27 Nov 202363.2863.3662.8163.2263.222,903,600
24 Nov 202363.1963.9663.1363.5563.551,614,400
22 Nov 202362.3663.1062.1562.9762.972,614,400
21 Nov 202362.3362.7362.1462.2562.254,447,100
20 Nov 202362.2062.9861.8562.5162.513,471,500
17 Nov 202362.5062.8162.2562.5562.554,120,800
16 Nov 202361.7062.2361.6162.0362.033,748,600
15 Nov 202362.5762.9061.7461.8261.823,187,600
14 Nov 202361.2262.7961.1662.4162.413,880,600
13 Nov 202360.2961.2560.2660.4660.463,473,200
10 Nov 202359.7260.5559.4560.4960.493,183,800
09 Nov 202359.7460.0159.2459.3159.312,781,300
08 Nov 202359.4859.8658.8959.3559.353,597,700
08 Nov 20230.52 Dividend
07 Nov 202360.1560.5459.7260.0559.534,113,300
06 Nov 202361.7561.7659.7560.4359.914,459,500
03 Nov 202361.1162.4061.1161.7661.234,119,200
02 Nov 202359.9962.2659.2060.0159.494,566,800
01 Nov 202360.0060.3459.1859.9859.464,322,600
31 Oct 202359.6060.0759.2460.0159.492,713,000
30 Oct 202358.9459.6458.4859.4258.913,133,600
27 Oct 202359.5459.7457.9158.2957.794,686,900
26 Oct 202358.9760.0158.9459.6059.083,139,400
25 Oct 202359.2959.7758.7158.9658.453,735,500
24 Oct 202358.7859.3158.6359.2158.705,061,800
23 Oct 202359.9359.9958.4458.4957.988,494,700
20 Oct 202361.8461.9359.7360.1259.604,589,600
19 Oct 202362.9363.2861.6861.9261.383,990,600
18 Oct 202363.4463.6762.6463.0862.532,979,600
17 Oct 202362.9764.7162.9763.9463.394,090,700
16 Oct 202362.7463.9862.4563.3562.802,619,900
13 Oct 202363.1363.6261.9262.0661.523,012,900
12 Oct 202363.1063.1661.8262.4861.942,617,200
11 Oct 202362.5363.1562.0862.8562.313,143,000
10 Oct 202362.0062.8762.0062.1861.643,089,900
09 Oct 202361.0361.9860.9561.9061.363,180,900
06 Oct 202359.8261.6259.5761.3260.793,938,400
05 Oct 202359.4960.4559.4460.2959.773,632,300
04 Oct 202360.1660.2658.9960.0059.483,456,700
03 Oct 202361.0961.3059.7160.2659.743,797,500
02 Oct 202362.4862.7661.1961.6961.163,259,500
29 Sept 202363.0963.6262.7162.9162.373,330,500
28 Sept 202362.6763.3362.6462.9062.363,483,700
27 Sept 202363.1863.3762.0562.8062.267,114,600
26 Sept 202364.5565.0563.0463.0662.515,531,000
25 Sept 202364.1265.0764.0265.0564.492,335,700
22 Sept 202364.6965.3464.3364.4263.862,492,900
21 Sept 202365.8665.8764.4764.6964.134,891,400
20 Sept 202366.6666.9866.0766.0965.524,142,500
19 Sept 202366.5066.8265.9066.3665.793,331,100
18 Sept 202365.6566.3865.1666.3065.733,644,800
15 Sept 202365.3766.1865.3365.6565.087,679,900
14 Sept 202365.1065.9764.7365.9365.364,939,900
13 Sept 202364.2164.4463.5263.7963.244,550,200
12 Sept 202363.5364.6063.4363.9963.443,328,300
11 Sept 202363.6764.2363.2463.4062.852,188,200
08 Sept 202362.7263.6762.5563.3162.762,821,300
07 Sept 202362.9563.5062.5062.7762.233,155,400
06 Sept 202363.3663.8762.9263.2062.653,028,200
05 Sept 202364.3064.8663.7563.7763.223,978,900
01 Sept 202363.8064.5663.8064.3063.743,087,100
31 Aug 202363.1363.4962.8263.3462.794,953,500
30 Aug 202363.0563.4162.7762.9462.392,343,500
29 Aug 202362.7763.1462.3362.8562.312,834,700
28 Aug 202362.5062.9962.3362.5361.992,134,600
25 Aug 202362.4862.7461.7062.4161.872,109,500
24 Aug 202361.6762.9161.4662.2761.732,418,100
23 Aug 202361.3661.8061.0561.7361.202,251,400
22 Aug 202361.8362.3461.1061.3260.792,524,300
21 Aug 202362.2662.5661.4561.9561.412,137,800
18 Aug 202361.3262.5861.2562.2661.723,225,400
17 Aug 202362.1162.8761.7361.8461.303,764,300
16 Aug 202361.7762.4261.5161.6661.132,573,300
15 Aug 202362.8563.1361.7961.8661.323,677,300
14 Aug 202363.5163.9763.3863.5763.022,764,600
11 Aug 202362.6863.7762.4663.6563.102,854,200
10 Aug 202362.6063.4262.1662.6662.123,915,000
09 Aug 202363.3363.8462.5862.6362.092,921,300
08 Aug 202363.1063.6962.3163.5062.954,362,300
07 Aug 202363.3964.6763.3964.1863.623,821,300
07 Aug 20230.52 Dividend
04 Aug 202364.5465.1463.3963.5362.464,204,600
03 Aug 202363.5364.8362.7164.4263.345,455,200
02 Aug 202362.6363.4062.3762.7561.706,407,800
01 Aug 202362.6763.0262.4062.8261.774,311,200
31 July 202362.7463.1662.7162.9761.913,069,000
28 July 202362.9562.9962.1462.5661.513,802,500
27 July 202363.0963.3462.3262.3261.273,852,900
26 July 202362.0162.9961.8962.8561.803,073,700
25 July 202361.9062.1061.4261.7260.683,158,600
24 July 202361.3262.5661.2861.9860.942,891,600
21 July 202361.1361.3460.5361.2060.173,341,100
20 July 202360.7161.1560.3260.9459.923,216,800
19 July 202359.2860.2959.1960.2659.254,294,800
18 July 202358.7559.9658.7059.3758.373,308,700
17 July 202358.0259.3657.9559.0058.012,873,300
14 July 202359.2659.3357.7058.1657.183,357,900
13 July 202358.7259.3958.5859.1758.184,034,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...