Canada markets closed

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.06+0.18 (+0.75%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.0424.1723.7924.0624.0648,580
May 02, 202423.5923.9123.5623.8823.8861,546
May 01, 202423.5323.7923.3623.5923.5968,543
Apr 30, 202423.6523.6923.4023.4723.47401,396
Apr 29, 202423.5523.7523.5423.6823.6828,108
Apr 26, 202423.7523.9323.4623.4623.4636,624
Apr 25, 202423.6723.8023.5023.7323.7391,737
Apr 24, 202423.6923.9223.5223.8923.8960,395
Apr 23, 202423.5023.8723.4023.8723.87290,554
Apr 22, 202423.3823.5123.3423.5123.51275,346
Apr 19, 202423.4023.4423.2423.3723.37196,939
Apr 18, 202423.3423.4023.2123.3723.37173,467
Apr 17, 202423.3823.4523.2723.3023.3069,640
Apr 16, 202423.1023.3623.0923.2523.2557,107
Apr 15, 202423.7023.8223.1523.1523.1575,090
Apr 12, 202423.7723.8723.6623.6623.66123,540
Apr 11, 202423.9223.9223.7723.7823.78168,694
Apr 10, 202423.9623.9923.7123.9223.92192,809
Apr 09, 202424.1124.1424.0524.1124.1166,607
Apr 08, 202424.2124.2124.0224.0924.0963,988
Apr 05, 202424.1624.2424.1124.2124.2163,462
Apr 04, 202424.1224.2624.1224.1924.1929,363
Apr 03, 202423.9024.0723.9024.0524.0598,424
Apr 02, 202424.0224.1123.8124.0324.0363,040
Apr 01, 202424.1724.2424.0624.1224.12109,952
Mar 28, 202424.3624.5324.0024.0224.02198,353
Mar 27, 202424.3624.4424.3024.3624.36100,055
Mar 26, 202424.2924.4124.2924.3724.3764,054
Mar 25, 202424.3624.4424.2424.2424.2440,408
Mar 22, 202424.4424.5024.3524.4424.4469,603
Mar 21, 202424.4024.4724.3824.3924.3971,299
Mar 20, 202424.2924.3524.2524.3424.3452,305
Mar 19, 202424.2724.3824.2324.2824.28108,060
Mar 18, 202424.3524.4224.2524.2724.27102,343
Mar 15, 202424.4524.4824.3024.4024.4052,418
Mar 14, 202424.5424.5724.3024.4524.4552,918
Mar 13, 202424.6624.7124.5024.5524.5529,051
Mar 12, 202424.6824.7224.4624.6124.6141,073
Mar 11, 202424.7324.8224.6824.6824.6828,731
Mar 08, 202424.7924.8424.7324.7724.7734,848
Mar 07, 202424.6224.7824.6224.7124.7134,993
Mar 06, 202424.5724.6924.5324.6524.6534,692
Mar 05, 202424.4824.5624.4624.5024.5023,202
Mar 04, 202424.6024.6424.3924.4024.4039,675
Mar 01, 202424.5524.6524.5424.6024.6046,202
Feb 29, 202424.6224.7024.5024.5224.52127,236
Feb 28, 202424.5424.5624.4924.5224.5236,170
Feb 28, 20240.351563 Dividend
Feb 27, 202424.8424.9524.7724.8224.4727,554
Feb 26, 202424.8124.9624.8124.9024.5598,526
Feb 23, 202424.7524.9424.6724.9424.5976,778
Feb 22, 202424.8024.8124.7124.7224.3790,348
Feb 21, 202424.7124.8224.6824.6924.34117,816
Feb 20, 202424.6324.7324.5824.7024.3539,993
Feb 16, 202424.5424.6824.5424.6024.2558,229
Feb 15, 202424.7124.7324.5624.7024.3539,411
Feb 14, 202424.7224.7524.6124.6824.3328,436
Feb 13, 202424.6724.7624.5824.6824.3389,871
Feb 12, 202424.8224.8724.7524.8724.5230,773
Feb 09, 202424.6624.8524.6624.8324.4843,143
Feb 08, 202424.6724.8024.6324.6624.3185,614
Feb 07, 202424.6724.8524.6524.7524.4021,966
Feb 06, 202424.5524.6924.5424.6924.3433,381
Feb 05, 202424.6124.6424.5024.5324.1919,507
Feb 02, 202424.6324.7924.5224.6824.3340,766
Feb 01, 202424.5124.7824.3624.7324.3851,555
Jan 31, 202424.6424.7324.4624.4624.1172,362
Jan 30, 202424.7824.8024.6724.6824.3344,901
Jan 29, 202424.7124.7624.6324.7024.3546,455
Jan 26, 202424.7024.8324.6124.7624.4140,641
Jan 25, 202424.8324.8324.6724.7524.4057,508
Jan 24, 202424.7024.7824.6724.6724.3224,154
Jan 23, 202424.7224.7224.5524.6824.3342,411
Jan 22, 202424.6124.7224.5524.7224.3737,458
Jan 19, 202424.3524.5724.2524.5624.2159,380
Jan 18, 202424.4624.5624.2324.3524.0144,336
Jan 17, 202424.4024.4724.3124.4624.1150,596
Jan 16, 202424.4924.6224.4124.4824.1333,252
Jan 12, 202424.5724.6324.5224.5724.2227,751
Jan 11, 202424.3724.5624.3524.4524.1035,046
Jan 10, 202424.6024.6024.4524.4624.1126,258
Jan 09, 202424.2824.5624.2624.5324.1831,445
Jan 08, 202424.2724.3924.1824.3924.0434,568
Jan 05, 202424.2124.4224.1324.1823.8442,797
Jan 04, 202424.3724.3924.2024.2423.9031,508
Jan 03, 202424.2024.4024.1024.2623.9252,789
Jan 02, 202424.2724.4124.1524.3323.9966,153
Dec 29, 202324.5524.5924.2424.2923.95215,773
Dec 28, 202324.5224.7224.4624.5424.1971,846
Dec 27, 202324.4224.6524.4224.6224.2792,441
Dec 26, 202324.4724.5524.4224.5124.1647,521
Dec 22, 202324.5024.5624.4324.4524.1061,435
Dec 21, 202324.4624.5624.3724.4724.1269,451
Dec 20, 202324.1924.4824.1924.4324.0854,409
Dec 19, 202324.0324.2824.0324.2723.9359,560
Dec 18, 202324.1124.2924.0524.0923.75103,715
Dec 15, 202324.2024.3724.0324.2023.8691,831
Dec 14, 202323.9224.3223.8024.0623.7280,515
Dec 13, 202323.4123.9123.3223.8823.5490,793
Dec 12, 202323.4723.5423.3523.4123.0857,761
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...