Singapore Markets closed

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.12+0.08 (+0.32%)
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 202325.2425.2425.0725.1225.1259,329
01 Feb 202325.0525.1424.9725.0425.0476,704
31 Jan 202325.0225.3024.9325.0625.06242,584
30 Jan 202324.9425.0324.9224.9524.9575,182
27 Jan 202324.9725.0924.9725.0225.0224,154
26 Jan 202324.9525.1124.9125.0325.0373,584
25 Jan 202324.9325.0024.8924.9024.9042,967
24 Jan 202325.0025.0825.0025.0125.0139,520
23 Jan 202324.8825.0724.8825.0025.0052,952
20 Jan 202324.9925.0024.8124.9524.9535,594
19 Jan 202324.6425.0524.6024.9924.9947,704
18 Jan 202324.9325.0824.7524.8224.8251,810
17 Jan 202324.7524.9024.7324.8224.8291,070
13 Jan 202324.5824.8224.5524.7324.7347,424
12 Jan 202324.4824.7024.3624.6724.6736,168
11 Jan 202324.3324.4824.3024.4824.4826,565
10 Jan 202324.2624.3224.1724.3024.3061,629
09 Jan 202324.1524.4724.1424.2324.2360,417
06 Jan 202323.9024.2723.9024.1124.1176,162
05 Jan 202323.5023.8923.4823.8223.8240,305
04 Jan 202323.4123.6223.4123.5923.5947,301
03 Jan 202323.4023.6123.2123.2823.2853,167
30 Dec 202223.3123.3822.9723.0223.02367,248
29 Dec 202223.2423.4823.2323.3123.31135,186
28 Dec 202223.2023.8623.1023.2123.21185,200
27 Dec 202223.4423.4723.1323.2123.21111,138
23 Dec 202223.5723.6123.4323.4723.4763,845
22 Dec 202223.8023.8423.4423.5723.57198,109
21 Dec 202223.8123.9423.7823.8023.80115,905
20 Dec 202223.8523.9523.7623.7623.7677,219
19 Dec 202223.8624.0723.7823.9523.9567,602
16 Dec 202223.6923.9123.6823.8223.8277,131
15 Dec 202223.8624.0323.8523.8523.85109,379
14 Dec 202223.9224.0023.8123.8823.8874,413
13 Dec 202223.9523.9723.8023.8523.8567,764
12 Dec 202223.7023.8323.5223.6123.6169,363
09 Dec 202223.8623.8723.6623.6923.6981,516
08 Dec 202223.8924.1223.8523.8823.8899,654
07 Dec 202223.8123.9423.7823.9423.9470,908
06 Dec 202224.0824.0823.7123.7923.7968,394
05 Dec 202224.1724.2523.8523.9123.9182,264
02 Dec 202224.1524.3524.1524.2524.2536,925
01 Dec 202224.2524.3924.1924.3524.3542,707
30 Nov 202223.5124.3123.5024.2024.20225,138
29 Nov 202223.9423.9423.5023.5023.5039,264
28 Nov 202224.4324.4824.1924.2424.2443,271
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...