Singapore markets closed

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.31-0.01 (-0.04%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202424.2924.3524.2624.3124.3129,342
20 Jun 202424.3024.3624.3024.3224.3222,194
18 Jun 202424.1824.4524.1824.3724.3737,458
17 Jun 202424.2124.2924.1424.2524.2548,863
14 Jun 202424.3324.3324.1424.2824.2829,972
13 Jun 202424.3424.3424.1324.3024.3025,843
12 Jun 202424.1324.3824.1224.2224.2263,401
11 Jun 202423.9524.0423.7923.9923.9989,142
10 Jun 202424.0624.0623.8823.9123.9128,409
07 Jun 202424.0424.0923.9724.0924.0924,876
06 Jun 202424.1024.1624.0724.1624.1633,196
05 Jun 202424.0424.1623.8724.0924.09102,572
04 Jun 202423.9824.0523.8123.9923.9924,728
03 Jun 202423.7723.9523.7523.9523.9561,784
31 May 202423.7823.8023.5823.7523.7596,156
31 May 20240.351563 Dividend
30 May 202423.8424.0423.7224.0323.6836,334
29 May 202423.7023.8223.5923.7323.3870,217
28 May 202423.8123.9623.6523.7723.4235,463
24 May 202423.6823.8223.6723.8023.4528,934
23 May 202423.9923.9923.6023.6523.30128,344
22 May 202423.8824.0423.8523.9823.63102,059
21 May 202424.0724.1123.8623.9123.5631,317
20 May 202424.0024.1123.9824.0223.6720,531
17 May 202423.9924.0623.9524.0623.7124,166
16 May 202424.1324.1323.9524.0923.7434,985
15 May 202424.0324.1423.9824.1423.7934,306
14 May 202423.9823.9823.8023.8523.5033,304
13 May 202423.9423.9723.8623.9123.5621,055
10 May 202423.8224.0023.7423.8423.4922,999
09 May 202423.8723.9723.8423.8723.5240,587
08 May 202424.0724.1023.7223.9723.6186,605
07 May 202424.1624.3324.0724.1023.7544,563
06 May 202424.0724.2824.0724.2323.8822,316
03 May 202424.0424.1723.7924.0623.7148,580
02 May 202423.5923.9123.5623.8823.5361,546
01 May 202423.5323.7923.3623.5923.2468,543
30 Apr 202423.6523.6923.4023.4723.13401,396
29 Apr 202423.5523.7523.5423.6823.3328,108
26 Apr 202423.7523.9323.4623.4623.1236,624
25 Apr 202423.6723.8023.5023.7323.3891,737
24 Apr 202423.6923.9223.5223.8923.5460,395
23 Apr 202423.5023.8723.4023.8723.52290,554
22 Apr 202423.3823.5123.3423.5123.17275,346
19 Apr 202423.4023.4423.2423.3723.03196,939
18 Apr 202423.3423.4023.2123.3723.03173,467
17 Apr 202423.3823.4523.2723.3022.9669,640
16 Apr 202423.1023.3623.0923.2522.9157,107
15 Apr 202423.7023.8223.1523.1522.8175,090
12 Apr 202423.7723.8723.6623.6623.31123,540
11 Apr 202423.9223.9223.7723.7823.43168,694
10 Apr 202423.9623.9923.7123.9223.57192,809
09 Apr 202424.1124.1424.0524.1123.7666,607
08 Apr 202424.2124.2124.0224.0923.7463,988
05 Apr 202424.1624.2424.1124.2123.8663,462
04 Apr 202424.1224.2624.1224.1923.8429,363
03 Apr 202423.9024.0723.9024.0523.7098,424
02 Apr 202424.0224.1123.8124.0323.6863,040
01 Apr 202424.1724.2424.0624.1223.77109,952
28 Mar 202424.3624.5324.0024.0223.67198,353
27 Mar 202424.3624.4424.3024.3624.00100,055
26 Mar 202424.2924.4124.2924.3724.0164,054
25 Mar 202424.3624.4424.2424.2423.8940,408
22 Mar 202424.4424.5024.3524.4424.0869,603
21 Mar 202424.4024.4724.3824.3924.0371,299
20 Mar 202424.2924.3524.2524.3423.9852,305
19 Mar 202424.2724.3824.2324.2823.92108,060
18 Mar 202424.3524.4224.2524.2723.91102,343
15 Mar 202424.4524.4824.3024.4024.0452,418
14 Mar 202424.5424.5724.3024.4524.0952,918
13 Mar 202424.6624.7124.5024.5524.1929,051
12 Mar 202424.6824.7224.4624.6124.2541,073
11 Mar 202424.7324.8224.6824.6824.3228,731
08 Mar 202424.7924.8424.7324.7724.4134,848
07 Mar 202424.6224.7824.6224.7124.3534,993
06 Mar 202424.5724.6924.5324.6524.2934,692
05 Mar 202424.4824.5624.4624.5024.1523,202
04 Mar 202424.6024.6424.3924.4024.0439,675
01 Mar 202424.5524.6524.5424.6024.2446,202
29 Feb 202424.6224.7024.5024.5224.16127,236
28 Feb 202424.5424.5624.4924.5224.1636,170
28 Feb 20240.351563 Dividend
27 Feb 202424.8424.9524.7724.8224.1127,554
26 Feb 202424.8124.9624.8124.9024.1998,526
23 Feb 202424.7524.9424.6724.9424.2376,778
22 Feb 202424.8024.8124.7124.7224.0190,348
21 Feb 202424.7124.8224.6824.6923.98117,816
20 Feb 202424.6324.7324.5824.7023.9939,993
16 Feb 202424.5424.6824.5424.6023.9058,229
15 Feb 202424.7124.7324.5624.7023.9939,411
14 Feb 202424.7224.7524.6124.6823.9728,436
13 Feb 202424.6724.7624.5824.6823.9789,871
12 Feb 202424.8224.8724.7524.8724.1630,773
09 Feb 202424.6624.8524.6624.8324.1243,143
08 Feb 202424.6724.8024.6324.6623.9685,614
07 Feb 202424.6724.8524.6524.7524.0421,966
06 Feb 202424.5524.6924.5424.6923.9833,381
05 Feb 202424.6124.6424.5024.5323.8319,507
02 Feb 202424.6324.7924.5224.6823.9740,766
01 Feb 202424.5124.7824.3624.7324.0251,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...