Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,209.11 +29.53 (+0.93%) Nikkei
26,634.81 -42.99 (-0.16%) Hang Seng
20,012.33 -158.94 (-0.79%) FTSE 100
7,522.75 +38.40 (+0.51%) BTC-USD
29,723.34 -246.31 (-0.82%) CMC Crypto 200
659.86 -11.14 (-1.66%)
MetLife, Inc. (MET-PE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 25.21 | 25.72 | 25.21 | 25.63 | 25.63 | 74,023 |
| 24 May 2022 | 24.66 | 25.18 | 24.66 | 25.18 | 25.18 | 38,000 |
| 23 May 2022 | 24.76 | 24.89 | 24.61 | 24.68 | 24.68 | 117,477 |
| 20 May 2022 | 24.88 | 25.19 | 24.67 | 24.72 | 24.72 | 79,595 |
| 19 May 2022 | 24.82 | 25.06 | 24.76 | 24.86 | 24.86 | 194,950 |
| 18 May 2022 | 25.00 | 25.02 | 24.84 | 24.88 | 24.88 | 95,156 |
| 17 May 2022 | 25.35 | 25.40 | 25.07 | 25.07 | 25.07 | 183,633 |
| 16 May 2022 | 25.13 | 25.44 | 25.06 | 25.29 | 25.29 | 62,791 |
| 13 May 2022 | 24.97 | 25.25 | 24.97 | 25.24 | 25.24 | 158,130 |
| 12 May 2022 | 24.88 | 25.12 | 24.80 | 24.94 | 24.94 | 129,274 |
| 11 May 2022 | 24.80 | 25.15 | 24.80 | 25.04 | 25.04 | 121,925 |
| 10 May 2022 | 24.85 | 24.97 | 24.76 | 24.87 | 24.87 | 53,086 |
| 09 May 2022 | 24.85 | 24.91 | 24.67 | 24.73 | 24.73 | 71,987 |
| 06 May 2022 | 25.16 | 25.18 | 24.91 | 24.97 | 24.97 | 62,573 |
| 05 May 2022 | 25.30 | 25.40 | 25.16 | 25.23 | 25.23 | 75,212 |
| 04 May 2022 | 24.82 | 25.74 | 24.82 | 25.68 | 25.68 | 78,338 |
| 03 May 2022 | 25.10 | 25.16 | 24.95 | 24.95 | 24.95 | 113,206 |
| 02 May 2022 | 25.37 | 25.37 | 25.00 | 25.04 | 25.04 | 115,295 |
| 29 Apr 2022 | 25.40 | 25.48 | 25.20 | 25.45 | 25.45 | 131,884 |
| 28 Apr 2022 | 25.27 | 25.70 | 25.15 | 25.54 | 25.54 | 82,703 |
| 27 Apr 2022 | 25.40 | 25.50 | 25.23 | 25.24 | 25.24 | 136,445 |
| 26 Apr 2022 | 25.31 | 25.55 | 25.30 | 25.43 | 25.43 | 94,189 |
| 25 Apr 2022 | 25.13 | 25.40 | 25.13 | 25.40 | 25.40 | 58,263 |
| 22 Apr 2022 | 25.19 | 25.30 | 25.12 | 25.14 | 25.14 | 54,034 |
| 21 Apr 2022 | 25.35 | 25.49 | 25.26 | 25.32 | 25.32 | 67,100 |
| 20 Apr 2022 | 25.27 | 25.51 | 25.26 | 25.39 | 25.39 | 37,598 |
| 19 Apr 2022 | 25.27 | 25.34 | 25.14 | 25.24 | 25.24 | 67,961 |
| 18 Apr 2022 | 25.41 | 25.44 | 25.31 | 25.34 | 25.34 | 29,174 |
| 14 Apr 2022 | 25.39 | 25.49 | 25.34 | 25.49 | 25.49 | 48,476 |
| 13 Apr 2022 | 25.52 | 25.54 | 25.43 | 25.46 | 25.46 | 44,633 |
| 12 Apr 2022 | 25.42 | 25.54 | 25.31 | 25.45 | 25.45 | 99,205 |
| 11 Apr 2022 | 25.17 | 25.40 | 25.17 | 25.33 | 25.33 | 102,071 |
| 08 Apr 2022 | 25.29 | 25.45 | 25.28 | 25.33 | 25.33 | 53,257 |
| 07 Apr 2022 | 25.19 | 25.54 | 25.19 | 25.47 | 25.47 | 33,008 |
| 06 Apr 2022 | 25.11 | 25.38 | 25.10 | 25.30 | 25.30 | 54,659 |
| 05 Apr 2022 | 25.55 | 25.67 | 25.32 | 25.39 | 25.39 | 46,673 |
| 04 Apr 2022 | 25.64 | 25.74 | 25.56 | 25.67 | 25.67 | 64,834 |
| 01 Apr 2022 | 25.60 | 25.78 | 25.52 | 25.66 | 25.66 | 28,691 |
| 31 Mar 2022 | 25.83 | 26.00 | 25.73 | 25.73 | 25.73 | 73,782 |
| 30 Mar 2022 | 25.69 | 25.86 | 25.69 | 25.73 | 25.73 | 27,374 |
| 29 Mar 2022 | 25.47 | 25.70 | 25.47 | 25.65 | 25.65 | 27,394 |
| 28 Mar 2022 | 25.25 | 25.44 | 25.25 | 25.41 | 25.41 | 34,491 |
| 25 Mar 2022 | 25.52 | 25.63 | 25.20 | 25.26 | 25.26 | 58,162 |
| 24 Mar 2022 | 25.46 | 25.64 | 25.45 | 25.52 | 25.52 | 41,601 |
| 23 Mar 2022 | 25.56 | 25.60 | 25.46 | 25.51 | 25.51 | 29,041 |
| 22 Mar 2022 | 25.53 | 25.66 | 25.50 | 25.54 | 25.54 | 21,597 |
| 21 Mar 2022 | 25.82 | 25.90 | 25.63 | 25.65 | 25.65 | 23,170 |
| 18 Mar 2022 | 25.65 | 25.92 | 25.57 | 25.92 | 25.92 | 29,669 |
| 17 Mar 2022 | 25.45 | 25.67 | 25.45 | 25.64 | 25.64 | 20,104 |
| 16 Mar 2022 | 25.32 | 25.57 | 25.22 | 25.43 | 25.43 | 38,948 |
| 15 Mar 2022 | 25.44 | 25.50 | 25.18 | 25.26 | 25.26 | 57,099 |
| 14 Mar 2022 | 25.55 | 25.55 | 25.08 | 25.19 | 25.19 | 66,922 |
| 11 Mar 2022 | 25.67 | 25.67 | 25.46 | 25.51 | 25.51 | 31,691 |
| 10 Mar 2022 | 25.58 | 25.58 | 25.46 | 25.54 | 25.54 | 27,864 |
| 09 Mar 2022 | 25.67 | 25.77 | 25.54 | 25.64 | 25.64 | 43,660 |
| 08 Mar 2022 | 25.69 | 25.70 | 25.48 | 25.51 | 25.51 | 28,050 |
| 07 Mar 2022 | 25.88 | 25.88 | 25.54 | 25.58 | 25.58 | 51,929 |
| 04 Mar 2022 | 25.90 | 25.90 | 25.71 | 25.76 | 25.76 | 44,614 |
| 03 Mar 2022 | 26.00 | 26.07 | 25.90 | 25.92 | 25.92 | 22,746 |
| 02 Mar 2022 | 26.06 | 26.08 | 25.93 | 26.00 | 26.00 | 58,191 |
| 01 Mar 2022 | 26.07 | 26.15 | 25.98 | 26.02 | 26.02 | 49,246 |
| 28 Feb 2022 | 25.90 | 26.15 | 25.85 | 25.95 | 25.95 | 55,662 |
| 25 Feb 2022 | 25.86 | 26.10 | 25.81 | 26.02 | 26.02 | 77,578 |
| 25 Feb 2022 | 0.351563 Dividend | |||||
| 24 Feb 2022 | 25.95 | 26.13 | 25.67 | 26.08 | 25.73 | 47,862 |
| 23 Feb 2022 | 26.13 | 26.23 | 26.03 | 26.15 | 25.80 | 117,060 |
| 22 Feb 2022 | 26.17 | 26.23 | 26.07 | 26.11 | 25.76 | 47,307 |
| 18 Feb 2022 | 26.14 | 26.47 | 26.14 | 26.21 | 25.86 | 39,198 |
| 17 Feb 2022 | 26.26 | 26.43 | 26.17 | 26.20 | 25.85 | 34,855 |
| 16 Feb 2022 | 26.12 | 26.36 | 26.08 | 26.33 | 25.98 | 37,271 |
| 15 Feb 2022 | 26.17 | 26.30 | 26.05 | 26.19 | 25.84 | 49,696 |
| 14 Feb 2022 | 26.24 | 26.24 | 26.01 | 26.07 | 25.72 | 88,693 |
| 11 Feb 2022 | 26.36 | 26.38 | 26.11 | 26.15 | 25.80 | 138,876 |
| 10 Feb 2022 | 26.35 | 26.41 | 26.20 | 26.28 | 25.93 | 167,698 |
| 09 Feb 2022 | 26.56 | 26.58 | 26.43 | 26.47 | 26.11 | 93,768 |
| 08 Feb 2022 | 26.40 | 26.53 | 26.33 | 26.45 | 26.09 | 105,449 |
| 07 Feb 2022 | 26.32 | 26.53 | 26.25 | 26.49 | 26.13 | 96,586 |
| 04 Feb 2022 | 26.18 | 26.38 | 26.09 | 26.32 | 25.97 | 284,129 |
| 03 Feb 2022 | 26.27 | 26.37 | 26.08 | 26.26 | 25.91 | 31,456 |
| 02 Feb 2022 | 26.62 | 26.70 | 26.41 | 26.44 | 26.08 | 69,910 |
| 01 Feb 2022 | 26.53 | 26.68 | 26.10 | 26.64 | 26.28 | 58,912 |
| 31 Jan 2022 | 26.22 | 26.72 | 26.09 | 26.59 | 26.23 | 159,098 |
| 28 Jan 2022 | 26.00 | 26.25 | 25.61 | 26.22 | 25.87 | 89,000 |
| 27 Jan 2022 | 26.10 | 26.20 | 25.63 | 25.83 | 25.48 | 77,196 |
| 26 Jan 2022 | 26.37 | 26.49 | 26.01 | 26.05 | 25.70 | 53,416 |
| 25 Jan 2022 | 26.36 | 26.48 | 26.31 | 26.39 | 26.03 | 23,623 |
| 24 Jan 2022 | 26.44 | 26.50 | 26.26 | 26.45 | 26.09 | 36,348 |
| 21 Jan 2022 | 26.40 | 26.53 | 26.40 | 26.53 | 26.17 | 33,110 |
| 20 Jan 2022 | 26.60 | 26.63 | 26.41 | 26.41 | 26.05 | 29,719 |
| 19 Jan 2022 | 26.47 | 26.57 | 26.44 | 26.51 | 26.15 | 37,077 |
| 18 Jan 2022 | 26.47 | 26.64 | 26.45 | 26.45 | 26.09 | 55,810 |
| 14 Jan 2022 | 26.63 | 26.67 | 26.56 | 26.59 | 26.23 | 37,949 |
| 13 Jan 2022 | 26.53 | 26.76 | 26.53 | 26.73 | 26.37 | 26,076 |
| 12 Jan 2022 | 26.55 | 26.65 | 26.49 | 26.63 | 26.27 | 13,681 |
| 11 Jan 2022 | 26.40 | 26.67 | 26.40 | 26.55 | 26.19 | 27,542 |
| 10 Jan 2022 | 26.38 | 26.48 | 26.29 | 26.47 | 26.11 | 51,269 |
| 07 Jan 2022 | 26.44 | 26.56 | 26.32 | 26.47 | 26.11 | 40,591 |
| 06 Jan 2022 | 26.25 | 26.48 | 26.22 | 26.48 | 26.12 | 57,305 |
| 05 Jan 2022 | 26.37 | 26.47 | 26.14 | 26.18 | 25.83 | 46,051 |
| 04 Jan 2022 | 26.27 | 26.37 | 26.16 | 26.37 | 26.01 | 72,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
