NYSE - Delayed Quote USD

MetLife, Inc. (MET-PE)

Compare
24.46 -0.07 (-0.29%)
At close: 3:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 24.52 24.58 24.46 24.46 24.46 35,864
Nov 15, 2024 24.47 24.53 24.40 24.53 24.53 39,676
Nov 14, 2024 24.51 24.56 24.39 24.47 24.47 41,566
Nov 13, 2024 24.53 24.56 24.36 24.45 24.45 85,354
Nov 12, 2024 24.66 24.88 24.46 24.47 24.47 56,226
Nov 11, 2024 25.05 25.10 24.71 24.76 24.76 27,560
Nov 8, 2024 24.86 25.11 24.85 25.05 25.05 31,766
Nov 7, 2024 24.84 24.94 24.67 24.88 24.88 39,459
Nov 6, 2024 24.84 24.92 24.79 24.86 24.86 40,861
Nov 5, 2024 24.76 25.12 24.76 25.09 25.09 89,332
Nov 4, 2024 24.69 24.83 24.67 24.82 24.82 34,399
Nov 1, 2024 24.71 24.76 24.49 24.63 24.63 39,416
Oct 31, 2024 24.65 24.93 24.59 24.63 24.63 107,102
Oct 30, 2024 24.83 24.95 24.70 24.83 24.83 55,740
Oct 29, 2024 24.72 24.80 24.55 24.80 24.80 32,838
Oct 28, 2024 24.93 24.93 24.73 24.82 24.82 35,365
Oct 25, 2024 24.97 24.99 24.81 24.82 24.82 45,864
Oct 24, 2024 24.95 24.98 24.88 24.94 24.94 24,926
Oct 23, 2024 24.93 24.97 24.85 24.90 24.90 87,452
Oct 22, 2024 24.88 25.08 24.80 25.00 25.00 102,459
Oct 21, 2024 25.00 25.01 24.74 24.83 24.83 65,910
Oct 18, 2024 25.09 25.18 25.02 25.05 25.05 21,675
Oct 17, 2024 25.16 25.19 25.04 25.18 25.18 27,631
Oct 16, 2024 25.14 25.19 25.08 25.19 25.19 24,612
Oct 15, 2024 25.08 25.18 25.07 25.10 25.10 36,962
Oct 14, 2024 25.03 25.07 24.93 25.04 25.04 26,571
Oct 11, 2024 24.86 25.07 24.86 25.07 25.07 43,817
Oct 10, 2024 24.81 24.93 24.70 24.91 24.91 44,820
Oct 9, 2024 24.82 24.89 24.75 24.89 24.89 47,122
Oct 8, 2024 24.73 24.83 24.69 24.77 24.77 56,073
Oct 7, 2024 24.73 24.78 24.60 24.72 24.72 115,322
Oct 4, 2024 24.79 24.81 24.67 24.78 24.78 81,110
Oct 3, 2024 24.89 24.95 24.80 24.84 24.84 57,478
Oct 2, 2024 24.73 24.95 24.73 24.95 24.95 107,986
Oct 1, 2024 24.74 24.89 24.68 24.75 24.75 52,566
Sep 30, 2024 24.85 24.96 24.58 24.74 24.74 145,050
Sep 27, 2024 25.08 25.08 24.88 24.88 24.88 47,534
Sep 26, 2024 25.10 25.10 24.95 24.99 24.99 20,504
Sep 25, 2024 25.09 25.09 24.98 25.08 25.08 19,123
Sep 24, 2024 25.02 25.10 24.96 25.09 25.09 27,851
Sep 23, 2024 25.10 25.12 25.01 25.04 25.04 26,525
Sep 20, 2024 24.99 25.12 24.98 25.10 25.10 39,031
Sep 19, 2024 24.92 25.05 24.87 25.05 25.05 109,148
Sep 18, 2024 24.96 25.00 24.84 24.87 24.87 86,279
Sep 17, 2024 25.00 25.00 24.80 24.90 24.90 76,919
Sep 16, 2024 25.00 25.04 24.83 25.04 25.04 135,714
Sep 13, 2024 24.99 25.04 24.83 24.93 24.93 70,568
Sep 12, 2024 24.97 25.05 24.84 24.89 24.89 88,885
Sep 11, 2024 24.95 25.05 24.92 24.97 24.97 22,315
Sep 10, 2024 24.95 25.07 24.93 25.04 25.04 30,072
Sep 9, 2024 24.88 25.04 24.76 25.04 25.04 64,067
Sep 6, 2024 24.95 25.05 24.73 24.76 24.76 67,406
Sep 5, 2024 24.94 25.04 24.85 24.96 24.96 87,258
Sep 4, 2024 24.76 24.98 24.68 24.96 24.96 49,111
Sep 3, 2024 24.65 24.79 24.64 24.67 24.67 25,171
Aug 30, 2024 0.35 Dividend
Aug 30, 2024 24.82 24.92 24.57 24.66 24.66 182,685
Aug 29, 2024 25.16 25.23 25.15 25.18 24.83 19,365
Aug 28, 2024 25.10 25.19 25.10 25.11 24.76 27,987
Aug 27, 2024 25.03 25.15 25.03 25.09 24.74 18,398
Aug 26, 2024 25.15 25.17 25.05 25.09 24.74 24,528
Aug 23, 2024 25.05 25.14 25.01 25.12 24.77 32,497
Aug 22, 2024 25.03 25.08 24.96 24.97 24.62 30,534
Aug 21, 2024 24.95 25.07 24.95 25.04 24.69 25,802
Aug 20, 2024 24.95 24.98 24.91 24.94 24.59 34,376
Aug 19, 2024 24.83 24.96 24.83 24.95 24.60 28,343
Aug 16, 2024 24.73 24.88 24.73 24.84 24.49 30,031
Aug 15, 2024 24.79 24.87 24.68 24.74 24.39 33,594
Aug 14, 2024 24.65 24.87 24.65 24.79 24.44 38,484
Aug 13, 2024 24.59 24.70 24.58 24.62 24.28 170,010
Aug 12, 2024 24.61 24.69 24.49 24.49 24.15 36,511
Aug 9, 2024 24.70 24.70 24.57 24.64 24.30 21,365
Aug 8, 2024 24.62 24.75 24.57 24.67 24.33 47,305
Aug 7, 2024 24.60 24.78 24.50 24.57 24.23 47,502
Aug 6, 2024 24.23 24.64 24.23 24.52 24.18 74,510
Aug 5, 2024 24.31 24.50 24.18 24.27 23.93 56,201
Aug 2, 2024 24.48 24.61 24.39 24.61 24.27 31,315
Aug 1, 2024 24.32 24.56 24.31 24.56 24.22 28,613
Jul 31, 2024 24.24 24.35 24.16 24.23 23.89 100,883
Jul 30, 2024 24.17 24.26 24.15 24.16 23.82 25,354
Jul 29, 2024 24.36 24.36 24.15 24.16 23.82 34,005
Jul 26, 2024 24.26 24.33 24.22 24.25 23.91 14,829
Jul 25, 2024 24.08 24.29 24.08 24.15 23.81 34,589
Jul 24, 2024 24.33 24.43 24.04 24.08 23.74 47,236
Jul 23, 2024 24.56 24.58 24.44 24.44 24.10 27,047
Jul 22, 2024 24.68 24.68 24.55 24.55 24.21 36,577
Jul 19, 2024 24.53 24.64 24.47 24.62 24.28 82,055
Jul 18, 2024 24.57 24.69 24.46 24.46 24.12 30,703
Jul 17, 2024 24.53 24.70 24.53 24.56 24.22 24,362
Jul 16, 2024 24.69 24.79 24.60 24.60 24.26 25,068
Jul 15, 2024 24.65 24.74 24.57 24.64 24.30 42,560
Jul 12, 2024 24.68 24.78 24.59 24.61 24.27 85,539
Jul 11, 2024 24.47 24.71 24.44 24.60 24.26 39,369
Jul 10, 2024 24.28 24.43 24.20 24.37 24.03 98,579
Jul 9, 2024 24.38 24.38 24.18 24.18 23.84 65,319
Jul 8, 2024 24.47 24.48 24.32 24.32 23.98 23,365
Jul 5, 2024 24.44 24.44 24.36 24.39 24.05 24,943
Jul 3, 2024 24.22 24.43 24.22 24.32 23.98 22,818
Jul 2, 2024 24.22 24.30 24.18 24.21 23.87 31,615
Jul 1, 2024 24.35 24.38 24.13 24.19 23.85 64,408
Jun 28, 2024 24.43 24.48 24.24 24.43 24.09 292,870
Jun 27, 2024 24.37 24.54 24.30 24.37 24.03 55,706
Jun 26, 2024 24.29 24.47 24.23 24.37 24.03 57,452
Jun 25, 2024 24.32 24.37 24.23 24.35 24.01 24,652
Jun 24, 2024 24.32 24.36 24.19 24.21 23.87 47,175
Jun 21, 2024 24.29 24.35 24.26 24.31 23.97 29,342
Jun 20, 2024 24.30 24.36 24.30 24.32 23.98 22,194
Jun 18, 2024 24.18 24.45 24.18 24.37 24.03 37,458
Jun 17, 2024 24.21 24.29 24.14 24.25 23.91 48,863
Jun 14, 2024 24.33 24.33 24.14 24.28 23.94 29,972
Jun 13, 2024 24.34 24.34 24.13 24.30 23.96 25,843
Jun 12, 2024 24.13 24.38 24.12 24.22 23.88 63,401
Jun 11, 2024 23.95 24.04 23.79 23.99 23.66 89,142
Jun 10, 2024 24.06 24.06 23.88 23.91 23.57 28,409
Jun 7, 2024 24.04 24.09 23.97 24.09 23.75 24,876
Jun 6, 2024 24.10 24.16 24.07 24.16 23.82 33,196
Jun 5, 2024 24.04 24.16 23.87 24.09 23.75 102,572
Jun 4, 2024 23.98 24.05 23.81 23.99 23.66 24,728
Jun 3, 2024 23.77 23.95 23.75 23.95 23.62 61,784
May 31, 2024 0.35 Dividend
May 31, 2024 23.78 23.80 23.58 23.75 23.42 96,156
May 30, 2024 23.84 24.04 23.72 24.03 23.35 36,334
May 29, 2024 23.70 23.82 23.59 23.73 23.06 70,217
May 28, 2024 23.81 23.96 23.65 23.77 23.09 35,463
May 24, 2024 23.68 23.82 23.67 23.80 23.12 28,934
May 23, 2024 23.99 23.99 23.60 23.65 22.98 128,344
May 22, 2024 23.88 24.04 23.85 23.98 23.30 102,059
May 21, 2024 24.07 24.11 23.86 23.91 23.23 31,317
May 20, 2024 24.00 24.11 23.98 24.02 23.34 20,531
May 17, 2024 23.99 24.06 23.95 24.06 23.38 24,166
May 16, 2024 24.13 24.13 23.95 24.09 23.41 34,985
May 15, 2024 24.03 24.14 23.98 24.14 23.45 34,306
May 14, 2024 23.98 23.98 23.80 23.85 23.17 33,304
May 13, 2024 23.94 23.97 23.86 23.91 23.23 21,055
May 10, 2024 23.82 24.00 23.74 23.84 23.16 22,999
May 9, 2024 23.87 23.97 23.84 23.87 23.19 40,587
May 8, 2024 24.07 24.10 23.72 23.97 23.28 86,605
May 7, 2024 24.16 24.33 24.07 24.10 23.42 44,563
May 6, 2024 24.07 24.28 24.07 24.23 23.54 22,316
May 3, 2024 24.04 24.17 23.79 24.06 23.38 48,580
May 2, 2024 23.59 23.91 23.56 23.88 23.20 61,546
May 1, 2024 23.53 23.79 23.36 23.59 22.92 68,543
Apr 30, 2024 23.65 23.69 23.40 23.47 22.80 401,396
Apr 29, 2024 23.55 23.75 23.54 23.68 23.01 28,108
Apr 26, 2024 23.75 23.93 23.46 23.46 22.79 36,624
Apr 25, 2024 23.67 23.80 23.50 23.73 23.06 91,737
Apr 24, 2024 23.69 23.92 23.52 23.89 23.21 60,395
Apr 23, 2024 23.50 23.87 23.40 23.87 23.19 290,554
Apr 22, 2024 23.38 23.51 23.34 23.51 22.84 275,346
Apr 19, 2024 23.40 23.44 23.24 23.37 22.71 196,939
Apr 18, 2024 23.34 23.40 23.21 23.37 22.71 173,467
Apr 17, 2024 23.38 23.45 23.27 23.30 22.64 69,640
Apr 16, 2024 23.10 23.36 23.09 23.25 22.59 57,107
Apr 15, 2024 23.70 23.82 23.15 23.15 22.49 75,090
Apr 12, 2024 23.77 23.87 23.66 23.66 22.99 123,540
Apr 11, 2024 23.92 23.92 23.77 23.78 23.10 168,694
Apr 10, 2024 23.96 23.99 23.71 23.92 23.24 192,809
Apr 9, 2024 24.11 24.14 24.05 24.11 23.43 66,607
Apr 8, 2024 24.21 24.21 24.02 24.09 23.41 63,988
Apr 5, 2024 24.16 24.24 24.11 24.21 23.52 63,462
Apr 4, 2024 24.12 24.26 24.12 24.19 23.51 29,363
Apr 3, 2024 23.90 24.07 23.90 24.05 23.37 98,424
Apr 2, 2024 24.02 24.11 23.81 24.03 23.35 63,040
Apr 1, 2024 24.17 24.24 24.06 24.12 23.44 109,952
Mar 28, 2024 24.36 24.53 24.00 24.02 23.34 198,353
Mar 27, 2024 24.36 24.44 24.30 24.36 23.67 100,055
Mar 26, 2024 24.29 24.41 24.29 24.37 23.68 64,054
Mar 25, 2024 24.36 24.44 24.24 24.24 23.55 40,408
Mar 22, 2024 24.44 24.50 24.35 24.44 23.75 69,603
Mar 21, 2024 24.40 24.47 24.38 24.39 23.70 71,299
Mar 20, 2024 24.29 24.35 24.25 24.34 23.65 52,305
Mar 19, 2024 24.27 24.38 24.23 24.28 23.59 108,060
Mar 18, 2024 24.35 24.42 24.25 24.27 23.58 102,343
Mar 15, 2024 24.45 24.48 24.30 24.40 23.71 52,418
Mar 14, 2024 24.54 24.57 24.30 24.45 23.76 52,918
Mar 13, 2024 24.66 24.71 24.50 24.55 23.85 29,051
Mar 12, 2024 24.68 24.72 24.46 24.61 23.91 41,073
Mar 11, 2024 24.73 24.82 24.68 24.68 23.98 28,731
Mar 8, 2024 24.79 24.84 24.73 24.77 24.06 34,848
Mar 7, 2024 24.62 24.78 24.62 24.71 24.01 34,993
Mar 6, 2024 24.57 24.69 24.53 24.65 23.95 34,692
Mar 5, 2024 24.48 24.56 24.46 24.50 23.81 23,202
Mar 4, 2024 24.60 24.64 24.39 24.40 23.71 39,675
Mar 1, 2024 24.55 24.65 24.54 24.60 23.90 46,202
Feb 29, 2024 24.62 24.70 24.50 24.52 23.82 127,236
Feb 28, 2024 0.35 Dividend
Feb 28, 2024 24.54 24.56 24.49 24.52 23.82 36,170
Feb 27, 2024 24.84 24.95 24.77 24.82 23.77 27,554
Feb 26, 2024 24.81 24.96 24.81 24.90 23.85 98,526
Feb 23, 2024 24.75 24.94 24.67 24.94 23.89 76,778
Feb 22, 2024 24.80 24.81 24.71 24.72 23.68 90,348
Feb 21, 2024 24.71 24.82 24.68 24.69 23.65 117,816
Feb 20, 2024 24.63 24.73 24.58 24.70 23.66 39,993
Feb 16, 2024 24.54 24.68 24.54 24.60 23.56 58,229
Feb 15, 2024 24.71 24.73 24.56 24.70 23.66 39,411
Feb 14, 2024 24.72 24.75 24.61 24.68 23.64 28,436
Feb 13, 2024 24.67 24.76 24.58 24.68 23.64 89,871
Feb 12, 2024 24.82 24.87 24.75 24.87 23.82 30,773
Feb 9, 2024 24.66 24.85 24.66 24.83 23.78 43,143
Feb 8, 2024 24.67 24.80 24.63 24.66 23.62 85,614
Feb 7, 2024 24.67 24.85 24.65 24.75 23.71 21,966
Feb 6, 2024 24.55 24.69 24.54 24.69 23.65 33,381
Feb 5, 2024 24.61 24.64 24.50 24.53 23.50 19,507
Feb 2, 2024 24.63 24.79 24.52 24.68 23.64 40,766
Feb 1, 2024 24.51 24.78 24.36 24.73 23.69 51,555
Jan 31, 2024 24.64 24.73 24.46 24.46 23.43 72,362
Jan 30, 2024 24.78 24.80 24.67 24.68 23.64 44,901
Jan 29, 2024 24.71 24.76 24.63 24.70 23.66 46,455
Jan 26, 2024 24.70 24.83 24.61 24.76 23.72 40,641
Jan 25, 2024 24.83 24.83 24.67 24.75 23.71 57,508
Jan 24, 2024 24.70 24.78 24.67 24.67 23.63 24,154
Jan 23, 2024 24.72 24.72 24.55 24.68 23.64 42,411
Jan 22, 2024 24.61 24.72 24.55 24.72 23.68 37,458
Jan 19, 2024 24.35 24.57 24.25 24.56 23.52 59,380
Jan 18, 2024 24.46 24.56 24.23 24.35 23.32 44,336
Jan 17, 2024 24.40 24.47 24.31 24.46 23.43 50,596
Jan 16, 2024 24.49 24.62 24.41 24.48 23.45 33,252
Jan 12, 2024 24.57 24.63 24.52 24.57 23.53 27,751
Jan 11, 2024 24.37 24.56 24.35 24.45 23.42 35,046
Jan 10, 2024 24.60 24.60 24.45 24.46 23.43 26,258
Jan 9, 2024 24.28 24.56 24.26 24.53 23.50 31,445
Jan 8, 2024 24.27 24.39 24.18 24.39 23.36 34,568
Jan 5, 2024 24.21 24.42 24.13 24.18 23.16 42,797
Jan 4, 2024 24.37 24.39 24.20 24.24 23.22 31,508
Jan 3, 2024 24.20 24.40 24.10 24.26 23.24 52,789
Jan 2, 2024 24.27 24.41 24.15 24.33 23.30 66,153
Dec 29, 2023 24.55 24.59 24.24 24.29 23.27 215,773
Dec 28, 2023 24.52 24.72 24.46 24.54 23.51 71,846
Dec 27, 2023 24.42 24.65 24.42 24.62 23.58 92,441
Dec 26, 2023 24.47 24.55 24.42 24.51 23.48 47,521
Dec 22, 2023 24.50 24.56 24.43 24.45 23.42 61,435
Dec 21, 2023 24.46 24.56 24.37 24.47 23.44 69,451
Dec 20, 2023 24.19 24.48 24.19 24.43 23.40 54,409
Dec 19, 2023 24.03 24.28 24.03 24.27 23.25 59,560
Dec 18, 2023 24.11 24.29 24.05 24.09 23.07 103,715
Dec 15, 2023 24.20 24.37 24.03 24.20 23.18 91,831
Dec 14, 2023 23.92 24.32 23.80 24.06 23.05 80,515
Dec 13, 2023 23.41 23.91 23.32 23.88 22.87 90,793
Dec 12, 2023 23.47 23.54 23.35 23.41 22.42 57,761
Dec 11, 2023 23.44 23.52 23.24 23.41 22.42 78,511
Dec 8, 2023 23.66 23.77 23.53 23.55 22.56 34,176
Dec 7, 2023 23.72 23.86 23.60 23.75 22.75 44,844
Dec 6, 2023 23.93 24.03 23.67 23.69 22.70 44,039
Dec 5, 2023 24.06 24.09 23.90 23.90 22.89 40,311
Dec 4, 2023 24.04 24.17 23.92 24.02 23.01 44,804
Dec 1, 2023 23.80 24.19 23.70 24.16 23.14 62,818
Nov 30, 2023 23.94 24.05 23.71 23.71 22.71 177,975
Nov 29, 2023 0.35 Dividend
Nov 29, 2023 23.78 24.02 23.78 23.97 22.96 113,884
Nov 28, 2023 23.75 24.10 23.70 23.99 22.64 35,512
Nov 27, 2023 23.49 23.89 23.49 23.82 22.49 38,833
Nov 24, 2023 23.34 23.61 23.34 23.53 22.21 14,662
Nov 22, 2023 23.68 23.72 23.30 23.49 22.17 68,963
Nov 21, 2023 23.91 23.96 23.60 23.74 22.41 61,599
Nov 20, 2023 23.90 24.13 23.90 23.98 22.63 36,274

Related Tickers