Singapore markets open in 3 hours 34 minutes

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.26-0.12 (-0.45%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202126.2526.3326.0226.2626.2639,772
24 Nov 202126.2926.4326.2926.3826.3856,071
23 Nov 202126.3326.3526.2626.2926.2936,350
22 Nov 202126.5126.5326.3326.3626.3679,784
19 Nov 202126.5526.5526.4426.5326.5319,933
18 Nov 202126.5426.6326.4126.4926.4945,407
17 Nov 202126.4626.5726.3326.4826.4838,508
16 Nov 202126.7526.8126.4526.5126.51104,672
15 Nov 202126.8826.8926.6826.7426.7427,795
12 Nov 202126.8627.0226.8126.8926.8944,000
11 Nov 202126.9527.0426.8626.8826.8820,597
10 Nov 202127.1227.1826.9427.0327.0326,742
09 Nov 202127.2627.2627.2027.2027.2014,605
08 Nov 202127.2427.3327.2427.2927.2913,761
05 Nov 202127.2427.3827.1727.3227.3230,518
04 Nov 202127.2727.4027.1827.2427.2456,953
03 Nov 202127.3227.3327.2327.3227.3226,172
02 Nov 202127.2127.3427.2127.3227.3222,648
01 Nov 202127.1927.3527.1927.3427.3423,013
29 Oct 202127.1127.3327.1127.2827.2862,794
28 Oct 202127.3027.3427.1627.2527.2519,045
27 Oct 202127.2227.3127.1927.2627.2636,621
26 Oct 202127.2027.2827.1127.2027.2016,219
25 Oct 202127.0627.2127.0627.2127.2123,071
22 Oct 202127.1527.1727.0327.1027.1024,783
21 Oct 202127.1727.1927.0527.1227.1222,582
20 Oct 202127.0327.1827.0327.1427.1432,135
19 Oct 202127.0927.1426.9327.0427.0436,462
18 Oct 202127.0527.1427.0027.1027.1022,576
15 Oct 202127.0827.1527.0727.1527.1537,626
14 Oct 202126.9427.1526.9427.1327.1332,244
13 Oct 202126.9127.0926.8326.9026.9063,984
12 Oct 202126.7626.9826.7426.9626.9615,016
11 Oct 202126.7226.8026.6826.7526.7510,302
08 Oct 202126.7726.8626.6326.7126.7124,759
07 Oct 202126.7826.8826.7126.7526.7528,270
06 Oct 202126.6826.8226.5026.8126.8135,105
05 Oct 202126.9026.9026.6426.6526.6538,746
04 Oct 202127.1327.1326.8226.8226.8234,333
01 Oct 202127.2327.2827.1127.1727.1724,583
30 Sep 202127.1427.3727.0127.2227.2296,809
29 Sep 202126.9627.2026.9627.2027.2030,665
28 Sep 202126.9927.0626.8426.9826.9847,635
27 Sep 202127.1227.1727.0227.0927.0949,240
24 Sep 202127.2327.2327.1327.1927.1923,252
23 Sep 202127.4027.4427.2027.2527.2530,533
22 Sep 202127.2127.4627.2027.4427.4435,834
21 Sep 202127.2627.2927.1727.2727.2728,800
20 Sep 202127.1827.2727.1327.2027.2027,807
17 Sep 202127.2627.3827.2627.3327.3327,838
16 Sep 202127.2227.3927.2127.3827.3820,080
15 Sep 202127.1827.3027.0727.2727.2734,201
14 Sep 202127.1527.2027.0727.1427.1420,404
13 Sep 202127.2027.2027.1027.1527.1522,975
10 Sep 202127.2427.2427.1327.1727.1717,738
09 Sep 202127.0127.2227.0127.2227.2233,143
08 Sep 202127.0727.1226.9827.0627.0627,158
07 Sep 202127.1727.1727.0527.0527.0521,313
03 Sep 202127.2927.2927.1627.2527.2535,159
02 Sep 202127.2227.3127.1927.3127.3146,743
01 Sep 202127.1327.2827.1327.2127.2148,283
31 Aug 202127.1327.1827.0427.1127.1181,810
30 Aug 202127.1827.2527.1527.1527.1533,302
30 Aug 20210.351563 Dividend
27 Aug 202127.4027.5627.4027.5527.2029,021
26 Aug 202127.4227.4427.3727.4127.0610,514
25 Aug 202127.4227.4827.4027.4727.1226,972
24 Aug 202127.3727.4827.3727.4527.1022,455
23 Aug 202127.3727.4527.3427.4127.0612,012
20 Aug 202127.2527.4127.2527.4027.0533,806
19 Aug 202127.2727.3027.2027.2926.9450,771
18 Aug 202127.3727.3927.2827.3126.9631,287
17 Aug 202127.4527.4927.3527.4327.0831,924
16 Aug 202127.4727.5127.4527.5027.1520,065
13 Aug 202127.4427.5127.4427.4627.1132,065
12 Aug 202127.3227.4427.3227.4227.0735,000
11 Aug 202127.3627.4227.3327.3527.0017,316
10 Aug 202127.4227.4827.2727.3827.0347,291
09 Aug 202127.5727.6227.4627.4727.1249,685
06 Aug 202127.5827.6727.5827.5827.2335,891
05 Aug 202127.5427.6927.5427.6127.2631,949
04 Aug 202127.5527.5627.5127.5627.2117,686
03 Aug 202127.5427.6127.4527.5027.1570,736
02 Aug 202127.5827.6627.5627.5727.2250,560
30 Jul 202127.4327.6127.4327.6127.26137,426
29 Jul 202127.5027.5927.4527.4627.1165,060
28 Jul 202127.4027.4927.3527.4727.1220,794
27 Jul 202127.5027.5027.2827.4927.1474,274
26 Jul 202127.5127.5727.4627.5027.1529,147
23 Jul 202127.5127.5527.4627.4927.1413,575
22 Jul 202127.5827.6027.4627.4627.1123,787
21 Jul 202127.6327.6327.5427.5427.1931,467
20 Jul 202127.5627.6927.5627.5927.2426,692
19 Jul 202127.5927.6227.4827.5827.2344,153
16 Jul 202127.7027.7227.6327.6527.3034,033
15 Jul 202127.7127.7927.5027.6727.3228,070
14 Jul 202127.8027.8027.6827.7527.4049,966
13 Jul 202127.7527.8727.6827.7027.35101,212
12 Jul 202127.8027.8427.7227.8227.4634,392
09 Jul 202127.8627.8927.8027.8227.4622,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...