Singapore markets close in 6 hours 27 minutes

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.63+0.45 (+1.79%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202225.2125.7225.2125.6325.6374,023
24 May 202224.6625.1824.6625.1825.1838,000
23 May 202224.7624.8924.6124.6824.68117,477
20 May 202224.8825.1924.6724.7224.7279,595
19 May 202224.8225.0624.7624.8624.86194,950
18 May 202225.0025.0224.8424.8824.8895,156
17 May 202225.3525.4025.0725.0725.07183,633
16 May 202225.1325.4425.0625.2925.2962,791
13 May 202224.9725.2524.9725.2425.24158,130
12 May 202224.8825.1224.8024.9424.94129,274
11 May 202224.8025.1524.8025.0425.04121,925
10 May 202224.8524.9724.7624.8724.8753,086
09 May 202224.8524.9124.6724.7324.7371,987
06 May 202225.1625.1824.9124.9724.9762,573
05 May 202225.3025.4025.1625.2325.2375,212
04 May 202224.8225.7424.8225.6825.6878,338
03 May 202225.1025.1624.9524.9524.95113,206
02 May 202225.3725.3725.0025.0425.04115,295
29 Apr 202225.4025.4825.2025.4525.45131,884
28 Apr 202225.2725.7025.1525.5425.5482,703
27 Apr 202225.4025.5025.2325.2425.24136,445
26 Apr 202225.3125.5525.3025.4325.4394,189
25 Apr 202225.1325.4025.1325.4025.4058,263
22 Apr 202225.1925.3025.1225.1425.1454,034
21 Apr 202225.3525.4925.2625.3225.3267,100
20 Apr 202225.2725.5125.2625.3925.3937,598
19 Apr 202225.2725.3425.1425.2425.2467,961
18 Apr 202225.4125.4425.3125.3425.3429,174
14 Apr 202225.3925.4925.3425.4925.4948,476
13 Apr 202225.5225.5425.4325.4625.4644,633
12 Apr 202225.4225.5425.3125.4525.4599,205
11 Apr 202225.1725.4025.1725.3325.33102,071
08 Apr 202225.2925.4525.2825.3325.3353,257
07 Apr 202225.1925.5425.1925.4725.4733,008
06 Apr 202225.1125.3825.1025.3025.3054,659
05 Apr 202225.5525.6725.3225.3925.3946,673
04 Apr 202225.6425.7425.5625.6725.6764,834
01 Apr 202225.6025.7825.5225.6625.6628,691
31 Mar 202225.8326.0025.7325.7325.7373,782
30 Mar 202225.6925.8625.6925.7325.7327,374
29 Mar 202225.4725.7025.4725.6525.6527,394
28 Mar 202225.2525.4425.2525.4125.4134,491
25 Mar 202225.5225.6325.2025.2625.2658,162
24 Mar 202225.4625.6425.4525.5225.5241,601
23 Mar 202225.5625.6025.4625.5125.5129,041
22 Mar 202225.5325.6625.5025.5425.5421,597
21 Mar 202225.8225.9025.6325.6525.6523,170
18 Mar 202225.6525.9225.5725.9225.9229,669
17 Mar 202225.4525.6725.4525.6425.6420,104
16 Mar 202225.3225.5725.2225.4325.4338,948
15 Mar 202225.4425.5025.1825.2625.2657,099
14 Mar 202225.5525.5525.0825.1925.1966,922
11 Mar 202225.6725.6725.4625.5125.5131,691
10 Mar 202225.5825.5825.4625.5425.5427,864
09 Mar 202225.6725.7725.5425.6425.6443,660
08 Mar 202225.6925.7025.4825.5125.5128,050
07 Mar 202225.8825.8825.5425.5825.5851,929
04 Mar 202225.9025.9025.7125.7625.7644,614
03 Mar 202226.0026.0725.9025.9225.9222,746
02 Mar 202226.0626.0825.9326.0026.0058,191
01 Mar 202226.0726.1525.9826.0226.0249,246
28 Feb 202225.9026.1525.8525.9525.9555,662
25 Feb 202225.8626.1025.8126.0226.0277,578
25 Feb 20220.351563 Dividend
24 Feb 202225.9526.1325.6726.0825.7347,862
23 Feb 202226.1326.2326.0326.1525.80117,060
22 Feb 202226.1726.2326.0726.1125.7647,307
18 Feb 202226.1426.4726.1426.2125.8639,198
17 Feb 202226.2626.4326.1726.2025.8534,855
16 Feb 202226.1226.3626.0826.3325.9837,271
15 Feb 202226.1726.3026.0526.1925.8449,696
14 Feb 202226.2426.2426.0126.0725.7288,693
11 Feb 202226.3626.3826.1126.1525.80138,876
10 Feb 202226.3526.4126.2026.2825.93167,698
09 Feb 202226.5626.5826.4326.4726.1193,768
08 Feb 202226.4026.5326.3326.4526.09105,449
07 Feb 202226.3226.5326.2526.4926.1396,586
04 Feb 202226.1826.3826.0926.3225.97284,129
03 Feb 202226.2726.3726.0826.2625.9131,456
02 Feb 202226.6226.7026.4126.4426.0869,910
01 Feb 202226.5326.6826.1026.6426.2858,912
31 Jan 202226.2226.7226.0926.5926.23159,098
28 Jan 202226.0026.2525.6126.2225.8789,000
27 Jan 202226.1026.2025.6325.8325.4877,196
26 Jan 202226.3726.4926.0126.0525.7053,416
25 Jan 202226.3626.4826.3126.3926.0323,623
24 Jan 202226.4426.5026.2626.4526.0936,348
21 Jan 202226.4026.5326.4026.5326.1733,110
20 Jan 202226.6026.6326.4126.4126.0529,719
19 Jan 202226.4726.5726.4426.5126.1537,077
18 Jan 202226.4726.6426.4526.4526.0955,810
14 Jan 202226.6326.6726.5626.5926.2337,949
13 Jan 202226.5326.7626.5326.7326.3726,076
12 Jan 202226.5526.6526.4926.6326.2713,681
11 Jan 202226.4026.6726.4026.5526.1927,542
10 Jan 202226.3826.4826.2926.4726.1151,269
07 Jan 202226.4426.5626.3226.4726.1140,591
06 Jan 202226.2526.4826.2226.4826.1257,305
05 Jan 202226.3726.4726.1426.1825.8346,051
04 Jan 202226.2726.3726.1626.3726.0172,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...