Singapore markets closed

MetLife, Inc. (MET-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.35+0.01 (+0.04%)
At close: 12:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202224.3024.3524.2524.3524.3514,464
23 Nov 202224.2824.3824.1624.3424.3421,589
22 Nov 202224.1424.3124.1324.2024.2062,442
21 Nov 202224.1524.3324.1224.1324.1381,862
18 Nov 202224.2724.4424.1024.1024.1087,341
17 Nov 202224.3324.4924.2724.2724.27143,211
16 Nov 202224.5624.6624.4824.5324.53124,066
15 Nov 202224.3124.6624.3124.5024.5056,973
14 Nov 202224.4024.5124.1324.2224.2245,855
11 Nov 202224.3224.7424.3224.4524.4579,850
10 Nov 202223.8524.5623.7724.5024.5076,879
09 Nov 202223.6723.7523.4623.5023.50153,025
08 Nov 202223.2723.6623.2723.6323.6359,254
07 Nov 202223.3523.3723.2523.3523.35103,109
04 Nov 202223.3423.3423.2123.2823.2882,960
03 Nov 202223.2323.3023.1423.2523.25119,755
02 Nov 202223.1923.4323.1823.3023.3072,806
01 Nov 202223.3723.4323.1723.1923.1956,449
31 Oct 202223.5823.5823.2223.2523.25233,273
28 Oct 202223.5323.6223.4323.4823.4869,288
27 Oct 202223.4923.5423.4423.5123.5165,237
26 Oct 202223.3623.5923.2123.4523.4545,266
25 Oct 202223.2523.4023.1523.3123.3157,695
24 Oct 202222.9723.1822.9023.0823.08130,389
21 Oct 202222.7923.0322.6422.9222.9286,783
20 Oct 202223.0023.1422.8922.9622.96218,527
19 Oct 202223.0923.1022.9223.0623.0677,408
18 Oct 202223.3723.5323.0723.1423.1430,936
17 Oct 202223.3523.5623.2723.3123.3125,413
14 Oct 202223.3023.4423.1823.2523.2531,812
13 Oct 202223.1423.5123.0023.3023.3040,900
12 Oct 202223.4923.4923.3523.3523.3537,012
11 Oct 202223.5523.6523.4023.5423.5443,956
10 Oct 202223.8423.8923.4423.5023.5076,850
07 Oct 202223.9124.0023.6723.7223.7231,307
06 Oct 202224.1524.1523.9724.0124.0157,643
05 Oct 202224.2724.3024.0924.0924.0925,962
04 Oct 202224.4524.5424.3124.3124.3154,640
03 Oct 202224.2524.5324.2524.2724.2736,553
30 Sept 202224.0424.3423.9524.2024.20192,806
29 Sept 202224.1124.1423.7124.1124.1170,875
28 Sept 202223.8124.2423.8124.2424.2458,911
27 Sept 202223.6923.8823.6123.8823.8839,610
26 Sept 202223.8123.9823.6823.6823.6824,954
23 Sept 202224.0224.0523.8323.8823.8878,728
22 Sept 202224.1324.2024.0024.1224.1256,849
21 Sept 202224.0624.3724.0624.2824.2831,802
20 Sept 202224.1024.1824.0024.0424.0445,943
19 Sept 202224.3624.4224.1224.2324.2358,543
16 Sept 202224.3124.4524.2224.4024.4031,406
15 Sept 202224.5724.6124.4024.4524.4544,086
14 Sept 202224.4624.6124.3124.5724.5726,121
13 Sept 202224.3524.4824.3024.4524.4533,037
12 Sept 202224.5124.6624.5124.6224.6244,313
09 Sept 202224.1224.5324.1224.4324.4333,269
08 Sept 202224.1124.3724.0324.0524.0566,210
07 Sept 202224.2024.2824.1024.2424.2448,767
06 Sept 202224.4224.4223.9524.0324.0344,966
02 Sept 202224.4124.5024.3124.3524.3543,336
01 Sept 202224.4024.4424.1724.3324.3367,214
31 Aug 202224.5824.6024.5224.5424.54147,097
30 Aug 202224.7324.7524.5124.5224.5263,243
30 Aug 20220.351563 Dividend
29 Aug 202225.0525.0924.9325.0024.6535,029
26 Aug 202225.2825.2825.0425.0624.7124,894
25 Aug 202225.0825.2925.0825.2824.9224,887
24 Aug 202224.9625.1624.8825.0224.6723,477
23 Aug 202225.4325.5424.7325.0324.68109,273
22 Aug 202225.5025.5425.3325.3625.0037,035
19 Aug 202225.6425.6725.5225.6025.2440,237
18 Aug 202225.8425.9125.8125.8225.4639,016
17 Aug 202226.0226.0525.8425.8425.4879,821
16 Aug 202226.0426.1126.0226.1125.7420,199
15 Aug 202226.0326.1925.9626.0925.7222,797
12 Aug 202226.1026.1525.9726.0725.7022,855
11 Aug 202226.1726.1725.9726.0125.6438,824
10 Aug 202226.1026.1526.0226.0825.7137,291
09 Aug 202226.1726.1725.9225.9425.58117,815
08 Aug 202226.3226.3826.1826.2525.8832,413
05 Aug 202226.3026.4226.1826.2325.8646,645
04 Aug 202226.4926.5526.3526.5026.1347,465
03 Aug 202226.3126.5626.2826.5526.1846,719
02 Aug 202226.1326.6226.0326.4026.03104,082
01 Aug 202226.1226.2226.0626.1525.7817,429
29 Jul 202225.8226.1825.8226.0225.6569,588
28 Jul 202225.8425.9425.7625.9025.5427,603
27 Jul 202225.7525.9325.7125.7325.3733,164
26 Jul 202225.8225.8425.7125.7325.3725,661
25 Jul 202225.8025.8625.7225.8225.4618,620
22 Jul 202225.7525.9225.7425.7825.4217,190
21 Jul 202225.6825.8225.6825.7625.4018,512
20 Jul 202225.6025.7725.6025.7425.3813,923
19 Jul 202225.5825.6525.5825.6025.2425,735
18 Jul 202225.7325.7325.5025.5825.2215,511
15 Jul 202225.5825.7125.5825.6325.2731,587
14 Jul 202225.4325.5925.4225.5325.1724,450
13 Jul 202225.3825.7625.3525.5825.2244,352
12 Jul 202225.6625.7825.5325.5725.2153,594
11 Jul 202225.6125.7725.6125.6825.3217,737
08 Jul 202225.5325.7525.5325.7125.3518,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...