Advertisement
U.S. markets closed

MetLife, Inc. (MET-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
24.46-0.07 (-0.29%)
At close: 03:58PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 202424.5624.5824.4624.4624.4635,864
Nov 15, 202424.4724.5324.4024.5324.5339,676
Nov 14, 202424.5124.5624.3924.4724.4741,566
Nov 13, 202424.5324.5624.3624.4524.4585,354
Nov 12, 202424.6624.8824.4624.4724.4756,226
Nov 11, 202425.0525.1024.7124.7624.7627,560
Nov 08, 202424.8625.1124.8525.0525.0531,766
Nov 07, 202424.8424.9424.6724.8824.8839,459
Nov 06, 202424.8424.9224.7924.8624.8640,861
Nov 05, 202424.7625.1224.7625.0925.0989,332
Nov 04, 202424.6924.8324.6724.8224.8234,399
Nov 01, 202424.7124.7624.4924.6324.6339,416
Oct 31, 202424.6524.9324.5924.6324.63107,102
Oct 30, 202424.8324.9524.7024.8324.8355,740
Oct 29, 202424.7224.8024.5524.8024.8032,838
Oct 28, 202424.9324.9324.7324.8224.8235,365
Oct 25, 202424.9724.9924.8124.8224.8245,864
Oct 24, 202424.9524.9824.8824.9424.9424,926
Oct 23, 202424.9324.9724.8524.9024.9087,452
Oct 22, 202424.8825.0824.8025.0025.00102,459
Oct 21, 202425.0025.0124.7424.8324.8365,910
Oct 18, 202425.0925.1825.0225.0525.0521,675
Oct 17, 202425.1625.1925.0425.1825.1827,631
Oct 16, 202425.1425.1925.0825.1925.1924,612
Oct 15, 202425.0825.1825.0725.1025.1036,962
Oct 14, 202425.0325.0724.9325.0425.0426,571
Oct 11, 202424.8625.0724.8625.0725.0743,817
Oct 10, 202424.8124.9324.7024.9124.9144,820
Oct 09, 202424.8224.8924.7524.8924.8947,122
Oct 08, 202424.7324.8324.6924.7724.7756,073
Oct 07, 202424.7324.7824.6024.7224.72115,322
Oct 04, 202424.7924.8124.6724.7824.7881,110
Oct 03, 202424.8924.9524.8024.8424.8457,478
Oct 02, 202424.7324.9524.7324.9524.95107,986
Oct 01, 202424.7424.8924.6824.7524.7552,566
Sep 30, 202424.8524.9624.5824.7424.74145,050
Sep 27, 202425.0825.0824.8824.8824.8847,534
Sep 26, 202425.1025.1024.9524.9924.9920,504
Sep 25, 202425.0925.0924.9825.0825.0819,123
Sep 24, 202425.0225.1024.9625.0925.0927,851
Sep 23, 202425.1025.1225.0125.0425.0426,525
Sep 20, 202424.9925.1224.9825.1025.1039,031
Sep 19, 202424.9225.0524.8725.0525.05109,148
Sep 18, 202424.9625.0024.8424.8724.8786,279
Sep 17, 202425.0025.0024.8024.9024.9076,919
Sep 16, 202425.0025.0424.8325.0425.04135,714
Sep 13, 202424.9925.0424.8324.9324.9370,568
Sep 12, 202424.9725.0524.8424.8924.8988,885
Sep 11, 202424.9525.0524.9224.9724.9722,315
Sep 10, 202424.9525.0724.9325.0425.0430,072
Sep 09, 202424.8825.0424.7625.0425.0464,067
Sep 06, 202424.9525.0524.7324.7624.7667,406
Sep 05, 202424.9425.0424.8524.9624.9687,258
Sep 04, 202424.7624.9824.6824.9624.9649,111
Sep 03, 202424.6524.7924.6424.6724.6725,171
Aug 30, 202424.8224.9224.5724.6624.66182,685
Aug 30, 20240.351563 Dividend
Aug 29, 202425.1625.2325.1525.1824.8319,365
Aug 28, 202425.1025.1925.1025.1124.7627,987
Aug 27, 202425.0325.1525.0325.0924.7418,398
Aug 26, 202425.1525.1725.0525.0924.7424,528
Aug 23, 202425.0525.1425.0125.1224.7732,497
Aug 22, 202425.0325.0824.9624.9724.6230,534
Aug 21, 202424.9525.0724.9525.0424.6925,802
Aug 20, 202424.9524.9824.9124.9424.5934,376
Aug 19, 202424.8324.9624.8324.9524.6028,343
Aug 16, 202424.7324.8824.7324.8424.4930,031
Aug 15, 202424.7924.8724.6824.7424.3933,594
Aug 14, 202424.6524.8724.6524.7924.4438,484
Aug 13, 202424.5924.7024.5824.6224.28170,010
Aug 12, 202424.6124.6924.4924.4924.1536,511
Aug 09, 202424.7024.7024.5724.6424.3021,365
Aug 08, 202424.6224.7524.5724.6724.3347,305
Aug 07, 202424.6024.7824.5024.5724.2347,502
Aug 06, 202424.2324.6424.2324.5224.1874,510
Aug 05, 202424.3124.5024.1824.2723.9356,201
Aug 02, 202424.4824.6124.3924.6124.2731,315
Aug 01, 202424.3224.5624.3124.5624.2228,613
Jul 31, 202424.2424.3524.1624.2323.89100,883
Jul 30, 202424.1724.2624.1524.1623.8225,354
Jul 29, 202424.3624.3624.1524.1623.8234,005
Jul 26, 202424.2624.3324.2224.2523.9114,829
Jul 25, 202424.0824.2924.0824.1523.8134,589
Jul 24, 202424.3324.4324.0424.0823.7447,236
Jul 23, 202424.5624.5824.4424.4424.1027,047
Jul 22, 202424.6824.6824.5524.5524.2136,577
Jul 19, 202424.5324.6424.4724.6224.2882,055
Jul 18, 202424.5724.6924.4624.4624.1230,703
Jul 17, 202424.5324.7024.5324.5624.2224,362
Jul 16, 202424.6924.7924.6024.6024.2625,068
Jul 15, 202424.6524.7424.5724.6424.3042,560
Jul 12, 202424.6824.7824.5924.6124.2785,539
Jul 11, 202424.4724.7124.4424.6024.2639,369
Jul 10, 202424.2824.4324.2024.3724.0398,579
Jul 09, 202424.3824.3824.1824.1823.8465,319
Jul 08, 202424.4724.4824.3224.3223.9823,365
Jul 05, 202424.4424.4424.3624.3924.0524,943
Jul 03, 202424.2224.4324.2224.3223.9822,818
Jul 02, 202424.2224.3024.1824.2123.8731,615
Jul 01, 202424.3524.3824.1324.1923.8564,408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...