Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,019.73 +1,625.62 (+2.41%) CMC Crypto 200
1,391.90 +61.30 (+4.61%)
MetLife, Inc. (MET-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.26 | 24.33 | 24.22 | 24.25 | 24.25 | 14,829 |
| 25 Jul 2024 | 24.08 | 24.29 | 24.08 | 24.15 | 24.15 | 34,589 |
| 24 Jul 2024 | 24.33 | 24.43 | 24.04 | 24.08 | 24.08 | 47,236 |
| 23 Jul 2024 | 24.56 | 24.58 | 24.44 | 24.44 | 24.44 | 27,047 |
| 22 Jul 2024 | 24.68 | 24.68 | 24.55 | 24.55 | 24.55 | 36,577 |
| 19 Jul 2024 | 24.53 | 24.64 | 24.47 | 24.62 | 24.62 | 82,055 |
| 18 Jul 2024 | 24.57 | 24.69 | 24.46 | 24.46 | 24.46 | 30,703 |
| 17 Jul 2024 | 24.53 | 24.70 | 24.53 | 24.56 | 24.56 | 24,362 |
| 16 Jul 2024 | 24.69 | 24.79 | 24.60 | 24.60 | 24.60 | 25,068 |
| 15 Jul 2024 | 24.65 | 24.74 | 24.57 | 24.64 | 24.64 | 42,560 |
| 12 Jul 2024 | 24.68 | 24.78 | 24.59 | 24.61 | 24.61 | 85,539 |
| 11 Jul 2024 | 24.47 | 24.71 | 24.44 | 24.60 | 24.60 | 39,369 |
| 10 Jul 2024 | 24.28 | 24.43 | 24.20 | 24.37 | 24.37 | 98,579 |
| 09 Jul 2024 | 24.38 | 24.38 | 24.18 | 24.18 | 24.18 | 65,319 |
| 08 Jul 2024 | 24.47 | 24.48 | 24.32 | 24.32 | 24.32 | 23,365 |
| 05 Jul 2024 | 24.44 | 24.44 | 24.36 | 24.39 | 24.39 | 24,943 |
| 03 Jul 2024 | 24.22 | 24.43 | 24.22 | 24.32 | 24.32 | 22,818 |
| 02 Jul 2024 | 24.22 | 24.30 | 24.18 | 24.21 | 24.21 | 31,615 |
| 01 Jul 2024 | 24.35 | 24.38 | 24.13 | 24.19 | 24.19 | 64,408 |
| 28 Jun 2024 | 24.43 | 24.48 | 24.24 | 24.43 | 24.43 | 292,870 |
| 27 Jun 2024 | 24.37 | 24.54 | 24.30 | 24.37 | 24.37 | 55,706 |
| 26 Jun 2024 | 24.29 | 24.47 | 24.23 | 24.37 | 24.37 | 57,452 |
| 25 Jun 2024 | 24.32 | 24.37 | 24.23 | 24.35 | 24.35 | 24,652 |
| 24 Jun 2024 | 24.32 | 24.36 | 24.19 | 24.21 | 24.21 | 47,175 |
| 21 Jun 2024 | 24.29 | 24.35 | 24.26 | 24.31 | 24.31 | 29,342 |
| 20 Jun 2024 | 24.30 | 24.36 | 24.30 | 24.32 | 24.32 | 22,194 |
| 18 Jun 2024 | 24.18 | 24.45 | 24.18 | 24.37 | 24.37 | 37,458 |
| 17 Jun 2024 | 24.21 | 24.29 | 24.14 | 24.25 | 24.25 | 48,863 |
| 14 Jun 2024 | 24.33 | 24.33 | 24.14 | 24.28 | 24.28 | 29,972 |
| 13 Jun 2024 | 24.34 | 24.34 | 24.13 | 24.30 | 24.30 | 25,843 |
| 12 Jun 2024 | 24.13 | 24.38 | 24.12 | 24.22 | 24.22 | 63,401 |
| 11 Jun 2024 | 23.95 | 24.04 | 23.79 | 23.99 | 23.99 | 89,142 |
| 10 Jun 2024 | 24.06 | 24.06 | 23.88 | 23.91 | 23.91 | 28,409 |
| 07 Jun 2024 | 24.04 | 24.09 | 23.97 | 24.09 | 24.09 | 24,876 |
| 06 Jun 2024 | 24.10 | 24.16 | 24.07 | 24.16 | 24.16 | 33,196 |
| 05 Jun 2024 | 24.04 | 24.16 | 23.87 | 24.09 | 24.09 | 102,572 |
| 04 Jun 2024 | 23.98 | 24.05 | 23.81 | 23.99 | 23.99 | 24,728 |
| 03 Jun 2024 | 23.77 | 23.95 | 23.75 | 23.95 | 23.95 | 61,784 |
| 31 May 2024 | 23.78 | 23.80 | 23.58 | 23.75 | 23.75 | 96,156 |
| 31 May 2024 | 0.351563 Dividend | |||||
| 30 May 2024 | 23.84 | 24.04 | 23.72 | 24.03 | 23.68 | 36,334 |
| 29 May 2024 | 23.70 | 23.82 | 23.59 | 23.73 | 23.38 | 70,217 |
| 28 May 2024 | 23.81 | 23.96 | 23.65 | 23.77 | 23.42 | 35,463 |
| 24 May 2024 | 23.68 | 23.82 | 23.67 | 23.80 | 23.45 | 28,934 |
| 23 May 2024 | 23.99 | 23.99 | 23.60 | 23.65 | 23.30 | 128,344 |
| 22 May 2024 | 23.88 | 24.04 | 23.85 | 23.98 | 23.63 | 102,059 |
| 21 May 2024 | 24.07 | 24.11 | 23.86 | 23.91 | 23.56 | 31,317 |
| 20 May 2024 | 24.00 | 24.11 | 23.98 | 24.02 | 23.67 | 20,531 |
| 17 May 2024 | 23.99 | 24.06 | 23.95 | 24.06 | 23.71 | 24,166 |
| 16 May 2024 | 24.13 | 24.13 | 23.95 | 24.09 | 23.74 | 34,985 |
| 15 May 2024 | 24.03 | 24.14 | 23.98 | 24.14 | 23.79 | 34,306 |
| 14 May 2024 | 23.98 | 23.98 | 23.80 | 23.85 | 23.50 | 33,304 |
| 13 May 2024 | 23.94 | 23.97 | 23.86 | 23.91 | 23.56 | 21,055 |
| 10 May 2024 | 23.82 | 24.00 | 23.74 | 23.84 | 23.49 | 22,999 |
| 09 May 2024 | 23.87 | 23.97 | 23.84 | 23.87 | 23.52 | 40,587 |
| 08 May 2024 | 24.07 | 24.10 | 23.72 | 23.97 | 23.61 | 86,605 |
| 07 May 2024 | 24.16 | 24.33 | 24.07 | 24.10 | 23.75 | 44,563 |
| 06 May 2024 | 24.07 | 24.28 | 24.07 | 24.23 | 23.88 | 22,316 |
| 03 May 2024 | 24.04 | 24.17 | 23.79 | 24.06 | 23.71 | 48,580 |
| 02 May 2024 | 23.59 | 23.91 | 23.56 | 23.88 | 23.53 | 61,546 |
| 01 May 2024 | 23.53 | 23.79 | 23.36 | 23.59 | 23.24 | 68,543 |
| 30 Apr 2024 | 23.65 | 23.69 | 23.40 | 23.47 | 23.13 | 401,396 |
| 29 Apr 2024 | 23.55 | 23.75 | 23.54 | 23.68 | 23.33 | 28,108 |
| 26 Apr 2024 | 23.75 | 23.93 | 23.46 | 23.46 | 23.12 | 36,624 |
| 25 Apr 2024 | 23.67 | 23.80 | 23.50 | 23.73 | 23.38 | 91,737 |
| 24 Apr 2024 | 23.69 | 23.92 | 23.52 | 23.89 | 23.54 | 60,395 |
| 23 Apr 2024 | 23.50 | 23.87 | 23.40 | 23.87 | 23.52 | 290,554 |
| 22 Apr 2024 | 23.38 | 23.51 | 23.34 | 23.51 | 23.17 | 275,346 |
| 19 Apr 2024 | 23.40 | 23.44 | 23.24 | 23.37 | 23.03 | 196,939 |
| 18 Apr 2024 | 23.34 | 23.40 | 23.21 | 23.37 | 23.03 | 173,467 |
| 17 Apr 2024 | 23.38 | 23.45 | 23.27 | 23.30 | 22.96 | 69,640 |
| 16 Apr 2024 | 23.10 | 23.36 | 23.09 | 23.25 | 22.91 | 57,107 |
| 15 Apr 2024 | 23.70 | 23.82 | 23.15 | 23.15 | 22.81 | 75,090 |
| 12 Apr 2024 | 23.77 | 23.87 | 23.66 | 23.66 | 23.31 | 123,540 |
| 11 Apr 2024 | 23.92 | 23.92 | 23.77 | 23.78 | 23.43 | 168,694 |
| 10 Apr 2024 | 23.96 | 23.99 | 23.71 | 23.92 | 23.57 | 192,809 |
| 09 Apr 2024 | 24.11 | 24.14 | 24.05 | 24.11 | 23.76 | 66,607 |
| 08 Apr 2024 | 24.21 | 24.21 | 24.02 | 24.09 | 23.74 | 63,988 |
| 05 Apr 2024 | 24.16 | 24.24 | 24.11 | 24.21 | 23.86 | 63,462 |
| 04 Apr 2024 | 24.12 | 24.26 | 24.12 | 24.19 | 23.84 | 29,363 |
| 03 Apr 2024 | 23.90 | 24.07 | 23.90 | 24.05 | 23.70 | 98,424 |
| 02 Apr 2024 | 24.02 | 24.11 | 23.81 | 24.03 | 23.68 | 63,040 |
| 01 Apr 2024 | 24.17 | 24.24 | 24.06 | 24.12 | 23.77 | 109,952 |
| 28 Mar 2024 | 24.36 | 24.53 | 24.00 | 24.02 | 23.67 | 198,353 |
| 27 Mar 2024 | 24.36 | 24.44 | 24.30 | 24.36 | 24.00 | 100,055 |
| 26 Mar 2024 | 24.29 | 24.41 | 24.29 | 24.37 | 24.01 | 64,054 |
| 25 Mar 2024 | 24.36 | 24.44 | 24.24 | 24.24 | 23.89 | 40,408 |
| 22 Mar 2024 | 24.44 | 24.50 | 24.35 | 24.44 | 24.08 | 69,603 |
| 21 Mar 2024 | 24.40 | 24.47 | 24.38 | 24.39 | 24.03 | 71,299 |
| 20 Mar 2024 | 24.29 | 24.35 | 24.25 | 24.34 | 23.98 | 52,305 |
| 19 Mar 2024 | 24.27 | 24.38 | 24.23 | 24.28 | 23.92 | 108,060 |
| 18 Mar 2024 | 24.35 | 24.42 | 24.25 | 24.27 | 23.91 | 102,343 |
| 15 Mar 2024 | 24.45 | 24.48 | 24.30 | 24.40 | 24.04 | 52,418 |
| 14 Mar 2024 | 24.54 | 24.57 | 24.30 | 24.45 | 24.09 | 52,918 |
| 13 Mar 2024 | 24.66 | 24.71 | 24.50 | 24.55 | 24.19 | 29,051 |
| 12 Mar 2024 | 24.68 | 24.72 | 24.46 | 24.61 | 24.25 | 41,073 |
| 11 Mar 2024 | 24.73 | 24.82 | 24.68 | 24.68 | 24.32 | 28,731 |
| 08 Mar 2024 | 24.79 | 24.84 | 24.73 | 24.77 | 24.41 | 34,848 |
| 07 Mar 2024 | 24.62 | 24.78 | 24.62 | 24.71 | 24.35 | 34,993 |
| 06 Mar 2024 | 24.57 | 24.69 | 24.53 | 24.65 | 24.29 | 34,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.