Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MetLife, Inc. (MET)

NYSE - Nasdaq Real Time Price. Currency in USD
76.95+0.23 (+0.30%)
At close: 01:00PM EST
76.95 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202276.8977.3676.8176.9576.951,196,500
Nov 23, 202276.7277.1076.5976.7276.722,554,700
Nov 22, 202276.3677.0976.0276.9276.923,126,400
Nov 21, 202275.3676.0675.0975.8975.893,945,200
Nov 18, 202275.9576.1775.2575.5075.504,626,200
Nov 17, 202273.7575.0073.5574.8974.893,714,200
Nov 16, 202274.4074.8274.1574.3674.364,696,400
Nov 15, 202274.6474.8873.6674.2874.284,088,500
Nov 14, 202274.2174.8273.7573.7973.794,540,900
Nov 11, 202275.1275.6374.2074.4974.495,303,100
Nov 10, 202274.5975.5774.3274.7274.725,099,000
Nov 09, 202273.0373.7272.4972.7772.773,528,200
Nov 08, 202273.7173.9672.7173.4173.414,074,100
Nov 07, 202274.1074.3573.2673.9373.935,016,500
Nov 04, 202274.1374.4773.0974.1174.113,362,800
Nov 03, 202272.6673.7771.4573.1173.114,554,200
Nov 02, 202273.9175.5273.4573.5773.576,051,700
Nov 01, 202273.6774.3373.5273.9473.943,891,500
Oct 31, 202272.8373.5772.7873.2173.214,705,700
Oct 28, 202271.6273.2171.5073.1473.143,968,300
Oct 27, 202271.3572.0971.0471.1571.153,204,700
Oct 26, 202271.2671.7370.6970.8570.853,348,500
Oct 25, 202268.7871.0568.6570.9370.935,481,800
Oct 24, 202268.1869.7568.1069.3869.386,390,000
Oct 21, 202266.3068.1866.0268.0668.065,274,400
Oct 20, 202267.0267.5265.6866.0266.024,430,000
Oct 19, 202267.2467.9266.5667.3467.343,105,600
Oct 18, 202267.7467.9866.7167.3867.383,757,700
Oct 17, 202266.5667.0765.8766.2766.274,497,800
Oct 14, 202265.5666.6264.5965.1265.124,847,900
Oct 13, 202261.7765.5161.0565.2465.246,515,100
Oct 12, 202263.3463.8662.5662.5862.584,230,300
Oct 11, 202263.0964.3562.9363.3263.323,918,200
Oct 10, 202263.6864.2062.9463.3963.392,796,400
Oct 07, 202264.0364.3262.7163.2563.253,725,000
Oct 06, 202264.9265.4964.2864.5564.554,747,700
Oct 05, 202264.5765.6264.4565.2665.263,087,500
Oct 04, 202263.6365.5463.6165.4665.464,337,000
Oct 03, 202261.6662.9960.6862.6262.624,854,900
Sep 30, 202261.4262.1460.6960.7860.785,510,300
Sep 29, 202261.2161.4660.0561.0761.074,845,000
Sep 28, 202260.5462.4260.5061.8661.864,762,700
Sep 27, 202261.2861.6460.0660.7660.763,838,900
Sep 26, 202261.2562.0760.4260.8660.864,195,700
Sep 23, 202262.6262.9060.9961.8661.865,009,500
Sep 22, 202264.5964.8863.3263.4763.474,480,100
Sep 21, 202265.9066.2264.5064.5264.523,637,200
Sep 20, 202265.9565.9564.7865.4965.494,218,300
Sep 19, 202264.3466.3764.3066.2866.285,107,500
Sep 16, 202265.3665.3664.2565.0865.0810,163,100
Sep 15, 202266.2866.8365.5065.6965.695,801,300
Sep 14, 202266.8767.4965.8666.4166.413,658,300
Sep 13, 202267.2867.9666.2766.4766.475,815,200
Sep 12, 202268.2468.9268.0168.5268.523,306,800
Sep 09, 202267.2467.9667.1267.6467.643,786,300
Sep 08, 202266.0767.0965.7966.8266.826,856,900
Sep 07, 202264.7566.4564.6966.1766.173,491,700
Sep 06, 202265.3865.7664.4565.0565.054,276,600
Sep 02, 202265.6566.7164.7165.0665.064,609,600
Sep 01, 202263.9964.9163.1764.8464.844,042,300
Aug 31, 202265.2065.2864.2864.3364.334,574,900
Aug 30, 202265.5165.7364.4964.9864.983,883,900
Aug 29, 202265.1565.9264.8265.4365.432,942,400
Aug 26, 202267.5967.8365.6365.6865.683,356,700
Aug 25, 202266.3267.2866.1167.2767.272,855,700
Aug 24, 202265.4966.2565.2466.0466.042,594,500
Aug 23, 202266.1566.3265.6665.6765.673,011,400
Aug 22, 202266.4766.4765.7065.9165.913,676,600
Aug 19, 202267.6567.7367.2167.3967.393,154,700
Aug 18, 202267.3868.1367.2868.0168.012,562,200
Aug 17, 202266.8967.8566.8067.4767.473,101,700
Aug 16, 202267.1567.9967.1067.6667.662,595,700
Aug 15, 202266.9467.6066.7367.3467.343,979,200
Aug 12, 202266.8167.8866.8167.8167.813,965,900
Aug 11, 202266.5467.5866.5266.6966.694,689,300
Aug 10, 202264.8665.9864.6465.9365.934,220,100
Aug 09, 202263.3464.4663.2663.9063.903,511,400
Aug 08, 202263.2563.5562.6762.9462.943,466,400
Aug 05, 202263.6564.2963.0863.3063.304,169,000
Aug 04, 202264.2064.8863.5563.8063.807,369,900
Aug 03, 202262.1563.7762.1263.6063.605,137,500
Aug 02, 202262.8962.9661.9362.0162.014,002,200
Aug 01, 202262.7463.0862.0662.8962.893,634,300
Jul 29, 202262.2363.7261.7163.2563.255,638,600
Jul 28, 202262.0862.3160.7561.8561.854,426,000
Jul 27, 202261.5862.4661.2062.2562.253,364,800
Jul 26, 202261.3861.9061.0061.2561.252,601,400
Jul 25, 202261.2461.9360.7861.6361.632,843,100
Jul 22, 202261.3761.8860.3360.8560.853,106,400
Jul 21, 202261.0561.3060.1761.1161.113,741,500
Jul 20, 202260.1261.6560.1261.2861.285,669,700
Jul 19, 202259.9661.2359.7560.8060.805,173,200
Jul 18, 202259.6260.5558.8859.1059.103,704,900
Jul 15, 202258.6559.4557.8259.0359.033,918,000
Jul 14, 202258.3658.6257.4157.9157.917,424,900
Jul 13, 202261.0361.1359.3059.9559.955,967,200
Jul 12, 202261.5162.8661.2261.7961.793,829,200
Jul 11, 202262.2462.8861.9462.1162.112,461,900
Jul 08, 202263.3363.8862.5862.6362.634,159,700
Jul 07, 202262.5163.2462.4363.0363.035,555,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement