Singapore markets closed

MetLife, Inc. (MET-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.79-0.22 (-0.92%)
As of 03:45PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202223.9124.0023.6723.7923.7927,485
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
07 Jul 202225.6725.8525.6325.6325.2724,276
06 Jul 202225.7025.7725.5925.7025.3421,141
05 Jul 202225.6625.8025.6525.8025.4430,277
01 Jul 202225.5425.7825.4225.7025.3479,908
30 Jun 202225.2625.6524.6825.4825.12106,713
29 Jun 202225.2825.5225.2725.5225.1679,103
28 Jun 202225.4025.4525.2825.3825.0246,114
27 Jun 202225.3925.4625.2825.3925.0335,921
24 Jun 202225.2225.3425.2025.3024.9421,985
23 Jun 202225.1125.3825.0725.3024.9450,989
22 Jun 202224.8625.1524.8625.1124.7647,613
21 Jun 202224.8725.0824.8024.9924.6431,353
17 Jun 202224.6525.0024.6524.8724.52108,561
16 Jun 202224.6024.8524.5424.7724.4265,145
15 Jun 202224.8125.0124.6224.9024.5563,000
14 Jun 202224.7724.8124.4524.6824.33171,320
13 Jun 202224.8024.9124.5124.7524.40183,889
10 Jun 202225.1525.6824.6125.1324.7893,318
09 Jun 202225.2225.3725.1325.2524.8943,357
08 Jun 202225.2625.5025.2525.4025.0461,708
07 Jun 202225.1225.4325.1225.3224.9627,078
06 Jun 202225.3625.4325.1625.2324.8833,307
03 Jun 202225.3825.4625.2625.3324.9723,416
02 Jun 202225.5525.5925.3425.5125.1525,030
01 Jun 202225.7625.8225.5525.5525.1925,746
31 May 202225.8625.9225.3925.7225.36137,830
27 May 202225.5526.2525.5525.9925.6267,599
27 May 20220.351563 Dividend
26 May 202225.6025.9525.6025.7825.0777,564
25 May 202225.2125.7225.2125.6324.9274,023
24 May 202224.6625.1824.6625.1824.4938,000
23 May 202224.7624.8924.6124.6824.00117,477
20 May 202224.8825.1924.6724.7224.0479,595
19 May 202224.8225.0624.7624.8624.18194,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...