STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

MetLife, Inc. (METL.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

66.59

+0.15

(+0.23%)

As of 09:05AM CEST. Market open.

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	66.59	66.59	66.59	66.59	66.59	-
Jun 21, 2024	66.22	66.44	66.22	66.44	66.44	-
Jun 20, 2024	65.17	65.76	65.17	65.76	65.76	-
Jun 19, 2024	64.89	64.89	64.89	64.89	64.89	-
Jun 18, 2024	64.77	65.08	64.77	65.08	65.08	-
Jun 17, 2024	64.48	64.48	64.11	64.11	64.11	-
Jun 14, 2024	63.96	63.96	63.85	63.85	63.85	-
Jun 13, 2024	63.59	63.59	63.59	63.59	63.59	-
Jun 12, 2024	64.55	64.55	63.76	63.76	63.76	-
Jun 11, 2024	65.26	65.26	64.52	64.52	64.52	-
Jun 10, 2024	64.99	64.99	64.86	64.86	64.86	-
Jun 07, 2024	64.49	65.15	64.49	65.15	65.15	-
Jun 06, 2024	64.66	64.66	64.65	64.65	64.65	-
Jun 05, 2024	64.85	64.85	64.34	64.34	64.34	-
Jun 04, 2024	65.51	65.51	64.32	64.32	64.32	-
Jun 03, 2024	66.94	66.94	65.95	65.95	65.95	-
May 31, 2024	65.80	65.88	65.80	65.88	65.88	-
May 30, 2024	64.92	65.28	64.92	65.28	65.28	-
May 29, 2024	65.15	65.15	65.12	65.12	65.12	-
May 28, 2024	66.81	66.81	65.70	65.70	65.70	-
May 27, 2024	66.81	66.82	66.81	66.82	66.82	-
May 24, 2024	66.31	66.59	66.31	66.59	66.59	-
May 23, 2024	67.38	67.38	66.74	66.74	66.74	-
May 22, 2024	66.79	67.35	66.79	67.35	67.35	-
May 21, 2024	67.18	67.33	67.18	67.33	67.33	-
May 20, 2024	68.29	68.29	68.29	68.29	68.29	-
May 17, 2024	67.69	67.91	67.69	67.91	67.91	-
May 16, 2024	67.29	68.03	67.29	68.03	68.03	-
May 15, 2024	67.81	67.81	67.81	67.81	67.81	-
May 14, 2024	67.17	67.31	67.17	67.31	67.31	-
May 13, 2024	67.59	67.69	67.59	67.69	67.69	-
May 10, 2024	67.48	67.48	67.31	67.31	67.31	-
May 09, 2024	66.71	67.31	66.71	67.31	67.31	-
May 08, 2024	66.37	66.65	66.37	66.65	66.65	-
May 07, 2024	66.23	66.39	66.23	66.39	66.39	-
May 06, 2024	65.03	65.56	65.03	65.56	65.56	-
May 06, 2024	0.545 Dividend
May 03, 2024	64.92	64.92	64.92	64.92	64.38	-
May 02, 2024	67.00	67.00	64.63	64.63	64.09	-
Apr 30, 2024	66.80	66.80	66.80	66.80	66.24	-
Apr 29, 2024	65.81	66.78	65.81	66.78	66.22	-
Apr 26, 2024	67.06	67.06	65.85	65.85	65.30	-
Apr 25, 2024	67.96	67.96	66.38	66.38	65.82	-
Apr 24, 2024	67.54	67.60	67.54	67.60	67.03	-
Apr 23, 2024	67.69	67.69	67.55	67.55	66.98	-
Apr 22, 2024	67.03	67.19	67.03	67.19	66.63	-
Apr 19, 2024	65.61	65.61	65.61	65.61	65.06	-
Apr 18, 2024	64.68	65.61	64.68	65.61	65.06	-
Apr 17, 2024	64.97	64.97	64.64	64.64	64.10	-
Apr 16, 2024	65.55	65.55	64.69	64.69	64.15	-
Apr 15, 2024	66.11	66.11	66.05	66.05	65.50	-
Apr 12, 2024	66.51	66.51	66.04	66.04	65.49	-
Apr 11, 2024	66.94	66.94	66.12	66.12	65.56	-
Apr 10, 2024	67.27	67.27	66.87	66.87	66.31	-
Apr 09, 2024	67.91	67.91	66.88	66.88	66.32	-
Apr 08, 2024	67.87	67.87	67.76	67.76	67.19	-
Apr 05, 2024	67.77	67.85	67.77	67.85	67.28	-
Apr 04, 2024	68.45	68.45	68.45	68.45	67.88	-
Apr 03, 2024	67.98	67.98	67.93	67.93	67.36	-
Apr 02, 2024	68.86	68.86	68.55	68.55	67.97	-
Mar 28, 2024	68.60	68.60	68.60	68.60	68.02	-
Mar 27, 2024	67.93	67.93	67.93	67.93	67.36	-
Mar 26, 2024	67.39	67.57	67.39	67.57	67.00	-
Mar 25, 2024	67.97	67.97	67.76	67.76	67.19	-
Mar 22, 2024	67.30	67.30	67.30	67.30	66.74	-
Mar 21, 2024	67.18	67.50	67.18	67.50	66.93	-
Mar 20, 2024	67.03	67.03	66.96	66.96	66.40	-
Mar 19, 2024	66.95	66.95	66.75	66.75	66.19	-
Mar 18, 2024	66.49	66.78	66.49	66.78	66.22	-
Mar 15, 2024	66.18	66.36	66.18	66.36	65.80	-
Mar 14, 2024	65.53	66.13	65.53	66.13	65.57	-
Mar 13, 2024	65.97	66.53	65.97	66.53	65.97	-
Mar 12, 2024	65.63	65.66	65.63	65.66	65.11	-
Mar 11, 2024	64.72	65.27	64.72	65.27	64.72	-
Mar 08, 2024	65.24	65.24	65.09	65.09	64.54	-
Mar 07, 2024	65.12	65.34	65.12	65.34	64.79	-
Mar 06, 2024	65.37	65.37	65.37	65.37	64.82	-
Mar 05, 2024	64.42	65.16	64.42	65.16	64.61	-
Mar 04, 2024	64.16	64.36	64.16	64.36	63.82	-
Mar 01, 2024	64.19	64.19	64.19	64.19	63.65	-
Feb 29, 2024	64.36	64.36	64.36	64.36	63.82	-
Feb 28, 2024	63.91	64.09	63.91	64.09	63.55	-
Feb 27, 2024	63.27	63.55	63.27	63.55	63.02	-
Feb 26, 2024	63.80	63.80	63.43	63.43	62.90	-
Feb 23, 2024	63.64	64.21	63.64	64.21	63.67	-
Feb 22, 2024	63.78	63.88	63.78	63.88	63.34	-
Feb 21, 2024	63.48	63.48	63.26	63.26	62.73	-
Feb 20, 2024	63.60	63.98	63.60	63.98	63.44	-
Feb 19, 2024	63.81	63.81	63.65	63.65	63.12	-
Feb 16, 2024	64.55	64.55	64.52	64.52	63.98	-
Feb 15, 2024	63.80	64.47	63.80	64.47	63.93	-
Feb 14, 2024	63.52	64.01	63.52	64.01	63.47	-
Feb 13, 2024	63.60	63.60	63.06	63.06	62.53	-
Feb 12, 2024	62.47	63.96	62.47	63.96	63.42	-
Feb 09, 2024	61.92	62.17	61.92	62.17	61.65	-
Feb 08, 2024	61.75	61.75	61.75	61.75	61.23	-
Feb 07, 2024	61.33	61.80	61.33	61.80	61.28	-
Feb 06, 2024	61.22	61.66	61.22	61.66	61.14	-
Feb 05, 2024	60.53	61.34	60.53	61.34	60.83	-
Feb 05, 2024	0.52 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7310+0.0006(+0.08%)

CRUDE OIL80.59-0.14(-0.17%)

Bitcoin CAD83,665.24-4,364.13(-4.96%)

STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

MetLife, Inc. (METL.VI)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7310
+0.0006(+0.08%)

CRUDE OIL
80.59
-0.14(-0.17%)

Bitcoin CAD
83,665.24
-4,364.13(-4.96%)