Canada markets close in 5 hours 36 minutes

MetLife, Inc. (MET-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.21+0.08 (+0.32%)
As of 10:16AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202424.2324.2824.1024.2124.214,735
Apr 23, 202424.1424.2824.0124.1324.1314,375
Apr 22, 202424.0424.1523.9224.1024.1017,006
Apr 19, 202423.7324.0623.7223.9823.9896,339
Apr 18, 202423.9823.9823.7423.7823.7823,216
Apr 17, 202423.9324.0223.8023.9023.9014,760
Apr 16, 202423.9524.0323.7523.7823.7828,206
Apr 15, 202424.3424.3423.8023.8223.8243,983
Apr 12, 202424.0324.3724.0324.3424.3435,958
Apr 11, 202424.2924.2924.0124.0524.0518,249
Apr 10, 202424.2724.3424.0124.1524.1529,561
Apr 09, 202424.2724.3824.2524.3624.3622,071
Apr 08, 202424.0524.3024.0524.3024.3014,752
Apr 05, 202424.0524.2023.9624.1524.1536,473
Apr 04, 202424.0624.1523.9624.1024.1021,866
Apr 03, 202423.8324.0423.8123.9223.9245,236
Apr 02, 202423.9023.9823.7823.8423.8442,010
Apr 01, 202423.9724.0423.9023.9423.9457,613
Mar 28, 202424.1524.2523.8723.8723.8747,764
Mar 27, 202424.2424.2623.9424.1924.1934,164
Mar 26, 202424.2024.2824.0224.2024.2031,435
Mar 25, 202424.1424.2524.0924.1724.1731,602
Mar 22, 202424.2524.4524.0324.3024.3054,382
Mar 21, 202424.3624.3824.2024.2024.2034,763
Mar 20, 202424.1024.2524.0224.1524.1555,507
Mar 19, 202423.9724.1923.8724.1524.1560,763
Mar 18, 202423.7823.9523.7823.9323.9335,115
Mar 15, 202423.8323.8823.7423.7823.7839,911
Mar 14, 202423.8423.9223.6723.7423.7430,907
Mar 13, 202423.9924.0023.8723.8823.8848,297
Mar 12, 202424.0124.0723.8423.9923.9970,448
Mar 11, 202424.1624.2024.0424.0624.0622,445
Mar 08, 202424.2524.3624.1624.1624.1635,985
Mar 07, 202424.4924.4924.1524.2424.2473,838
Mar 07, 20240.420005 Dividend
Mar 06, 202424.6324.8024.5524.7824.3668,316
Mar 05, 202424.5524.6424.4724.5524.1348,181
Mar 04, 202424.6624.6724.4124.5924.1760,442
Mar 01, 202424.4124.6424.2724.5124.0990,302
Feb 29, 202424.4424.6324.4324.4824.0779,367
Feb 28, 202424.3124.4424.3024.4424.0243,202
Feb 27, 202424.5524.5524.3824.3823.9734,191
Feb 26, 202424.5524.6324.4124.5524.1328,233
Feb 23, 202424.4724.6324.4724.6324.2132,439
Feb 22, 202424.3424.6224.2624.3323.9254,271
Feb 21, 202424.3824.4124.2724.3723.9641,111
Feb 20, 202424.2224.3724.2224.3623.9544,953
Feb 16, 202424.2524.4324.2124.2923.8843,991
Feb 15, 202424.0124.2524.0024.2523.8473,088
Feb 14, 202424.2224.2823.9824.0923.6882,365
Feb 13, 202424.1424.3024.0224.1523.7426,174
Feb 12, 202424.1824.3324.0824.3323.9244,949
Feb 09, 202423.9324.2523.9324.1923.7832,463
Feb 08, 202423.7424.1223.7424.0723.6655,986
Feb 07, 202424.1924.2623.7423.8823.4890,150
Feb 06, 202424.1624.2524.1224.1923.7837,910
Feb 05, 202424.0024.2023.9024.1123.7042,634
Feb 02, 202423.8824.2323.8824.0923.6826,814
Feb 01, 202423.8724.1023.8724.0823.6767,230
Jan 31, 202423.9723.9923.8223.8723.4721,904
Jan 30, 202423.8323.9823.8223.9123.5025,489
Jan 29, 202423.7923.8623.7723.8323.4321,523
Jan 26, 202423.8223.8823.7223.8623.4637,321
Jan 25, 202423.7923.9223.7023.9123.5043,547
Jan 24, 202423.7723.9223.7123.8523.4523,836
Jan 23, 202423.9223.9423.6123.8923.4922,201
Jan 22, 202423.6723.9223.6723.8923.4915,382
Jan 19, 202423.5023.7323.3823.7223.3252,984
Jan 18, 202423.7023.7223.4023.4523.0543,737
Jan 17, 202423.6823.6823.5323.5923.1918,592
Jan 16, 202423.6123.7623.6023.7423.3414,763
Jan 12, 202423.6123.8323.6023.6023.2023,749
Jan 11, 202423.6523.7323.6023.6023.2018,645
Jan 10, 202423.5023.7423.5023.6923.2940,130
Jan 09, 202423.4523.6023.3923.5723.1723,596
Jan 08, 202423.3823.5223.3123.4623.0619,316
Jan 05, 202423.3823.5523.2823.3522.9523,163
Jan 04, 202423.0723.5523.0723.2722.8854,830
Jan 03, 202423.0623.3222.9623.2022.8134,267
Jan 02, 202422.9923.3222.9923.1022.7125,714
Dec 29, 202323.4023.5122.9823.0522.6695,668
Dec 28, 202323.5223.5423.4123.5423.1438,817
Dec 27, 202323.4123.5823.4023.5223.1245,505
Dec 26, 202323.2523.4623.2523.4623.0625,819
Dec 22, 202323.2023.3923.0023.2322.8345,993
Dec 21, 202323.1523.2022.9223.1922.8053,133
Dec 20, 202323.0223.2423.0223.1622.7735,057
Dec 19, 202322.9423.1422.9323.0722.6836,408
Dec 18, 202322.9622.9622.8022.9322.5449,195
Dec 15, 202323.0323.0322.8922.9022.5148,249
Dec 14, 202323.1923.2922.8022.9122.5243,216
Dec 13, 202322.6122.9322.5622.9222.5352,771
Dec 12, 202322.4822.5922.4022.5522.1760,536
Dec 11, 202322.8822.9222.4222.4622.0886,382
Dec 08, 202322.9023.1122.8322.8922.5029,212
Dec 07, 202322.9423.1822.9222.9522.5640,987
Dec 06, 202322.9423.0622.8323.0422.6535,010
Dec 05, 202323.0123.2022.8322.8322.4429,027
Dec 04, 202322.9723.0522.8523.0022.6119,894
Dec 01, 202322.7823.2122.7823.1322.7481,965
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...