Canada markets open in 6 minutes

MetLife, Inc. (MET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.90-0.82 (-1.13%)
At close: 04:00PM EDT
71.89 -0.01 (-0.01%)
Pre-Market: 09:02AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202472.4272.7670.9971.9071.902,918,500
Apr 24, 202471.8872.7671.6672.7272.722,073,800
Apr 23, 202472.2372.6072.0372.2272.222,106,200
Apr 22, 202471.6072.4370.9771.9671.962,846,000
Apr 19, 202470.2271.3170.0371.1171.113,345,300
Apr 18, 202469.4170.1569.3369.9569.952,823,600
Apr 17, 202469.3169.6868.5868.9268.922,650,900
Apr 16, 202469.5769.6468.7168.9368.933,330,300
Apr 15, 202471.2271.6769.2569.4469.442,722,400
Apr 12, 202470.5771.3269.7570.1470.142,744,600
Apr 11, 202471.5871.6270.2570.9870.984,251,800
Apr 10, 202472.2072.3471.3271.9171.912,585,300
Apr 09, 202474.0674.1772.2572.8872.882,373,300
Apr 08, 202473.6674.0173.3673.7873.782,055,100
Apr 05, 202473.2573.8272.8473.6073.601,830,600
Apr 04, 202474.1974.6872.8073.1373.132,894,500
Apr 03, 202473.1074.0373.1073.5773.572,003,000
Apr 02, 202473.5074.0173.1873.2373.232,354,400
Apr 01, 202474.0674.1773.2773.6973.692,219,400
Mar 28, 202474.1174.4073.8974.1174.112,591,700
Mar 27, 202473.5073.9773.2873.9273.922,526,400
Mar 26, 202472.8073.3872.7673.0673.062,713,200
Mar 25, 202472.5173.4772.5173.1073.102,591,100
Mar 22, 202473.4773.9072.6072.6372.632,724,700
Mar 21, 202473.6274.0173.1973.2773.273,002,600
Mar 20, 202472.1273.5671.7073.3673.362,755,400
Mar 19, 202472.7073.0072.1872.4072.403,286,600
Mar 18, 202472.5372.6772.1572.5572.553,341,000
Mar 15, 202471.5372.5971.5372.3972.395,858,600
Mar 14, 202472.1172.6671.3671.9071.904,015,000
Mar 13, 202471.8572.9071.6672.6772.673,203,100
Mar 12, 202471.8072.1171.3871.6971.692,357,800
Mar 11, 202470.6571.7470.3571.7171.712,079,200
Mar 08, 202472.3472.4970.8570.9270.923,457,800
Mar 07, 202471.4172.1371.3071.3771.372,576,700
Mar 06, 202470.9871.4270.3171.0471.043,040,100
Mar 05, 202469.5071.1769.3470.4770.473,615,800
Mar 04, 202469.3570.0669.2769.9169.913,228,400
Mar 01, 202469.7570.0969.2469.7369.732,817,300
Feb 29, 202469.7570.1269.3669.7469.746,165,600
Feb 28, 202469.1069.8068.9269.3469.342,447,000
Feb 27, 202468.5269.2968.0869.1669.162,604,100
Feb 26, 202469.0869.5068.3268.5768.572,814,300
Feb 23, 202468.9669.8868.8469.3369.334,144,500
Feb 22, 202469.0169.5268.7468.8668.863,137,100
Feb 21, 202468.8369.0268.2568.9468.944,181,200
Feb 20, 202468.1769.3468.1768.6268.623,271,800
Feb 16, 202469.2169.8768.7468.7768.773,575,800
Feb 15, 202468.7369.9668.7369.5469.544,044,400
Feb 14, 202468.2468.9068.0868.3568.353,704,900
Feb 13, 202467.9168.7167.0467.8467.845,071,000
Feb 12, 202467.7569.2367.5968.5568.555,088,400
Feb 09, 202466.5167.6766.4067.5067.505,121,300
Feb 08, 202466.8066.9466.1866.7566.753,321,900
Feb 07, 202466.2767.4366.0267.0067.004,684,400
Feb 06, 202465.7866.4265.6665.9665.963,739,300
Feb 05, 202464.8366.1964.6165.8165.815,283,500
Feb 05, 20240.52 Dividend
Feb 02, 202465.6066.3464.7665.9565.434,792,900
Feb 01, 202466.1567.2964.8665.3564.839,465,700
Jan 31, 202470.8371.0069.2669.3268.776,252,800
Jan 30, 202470.2570.9170.0770.8170.253,672,200
Jan 29, 202470.6270.8969.9070.3669.813,762,100
Jan 26, 202470.6770.8870.5270.8870.323,397,300
Jan 25, 202470.2670.4269.6470.3969.833,345,100
Jan 24, 202469.9370.1969.6169.6869.134,346,200
Jan 23, 202469.6370.0869.1969.4668.913,031,100
Jan 22, 202468.9070.0568.6969.5068.954,297,000
Jan 19, 202468.2069.0467.7468.8968.354,441,900
Jan 18, 202467.4167.8867.2167.7267.193,354,500
Jan 17, 202467.7768.5667.2867.4166.883,556,100
Jan 16, 202468.1568.3567.4868.2267.684,068,100
Jan 12, 202469.6869.9968.7868.8368.293,566,100
Jan 11, 202469.1069.5268.7369.3068.753,505,200
Jan 10, 202469.4069.6968.9069.3068.753,268,100
Jan 09, 202469.0169.2668.2969.2268.674,806,100
Jan 08, 202469.0069.7568.8269.5268.974,609,800
Jan 05, 202467.4868.9467.3568.9268.384,089,900
Jan 04, 202467.1468.3567.1467.4966.963,234,400
Jan 03, 202466.9067.6166.5567.1266.593,471,000
Jan 02, 202466.1967.6866.1367.3566.823,913,800
Dec 29, 202366.3066.4865.8866.1365.611,789,000
Dec 28, 202365.8266.4265.8266.2965.771,546,200
Dec 27, 202365.9366.2365.6266.0265.501,702,300
Dec 26, 202365.8166.3065.6666.2465.721,641,700
Dec 22, 202365.6666.3665.5565.8665.342,553,600
Dec 21, 202365.3165.7765.1265.5965.073,018,900
Dec 20, 202365.9666.5565.1765.2264.713,491,700
Dec 19, 202365.4266.7265.2866.4065.884,354,900
Dec 18, 202366.7066.7064.9765.2264.715,875,400
Dec 15, 202366.3667.0866.0266.3665.848,619,500
Dec 14, 202367.0067.7266.7466.9066.374,340,500
Dec 13, 202365.2066.2964.9666.2365.713,961,400
Dec 12, 202365.0465.4064.8265.2064.692,902,100
Dec 11, 202364.2765.3664.1764.9464.433,424,300
Dec 08, 202363.4864.4363.3764.0963.583,317,400
Dec 07, 202363.6963.8963.1963.4662.964,924,100
Dec 06, 202364.2564.9163.4063.5463.043,185,400
Dec 05, 202364.1364.4463.8663.9763.473,112,400
Dec 04, 202363.3364.5763.0764.5564.044,201,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...