Mail

MET-PE - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	24.84	24.84	24.70	24.76	24.76	34,748
02 Jun 2023	24.27	24.97	24.27	24.88	24.88	85,307
01 Jun 2023	24.02	24.40	24.02	24.30	24.30	35,638
31 May 2023	23.98	24.30	23.98	24.01	24.01	138,923
30 May 2023	23.76	24.14	23.76	24.02	24.02	43,282
30 May 2023	0.351563 Dividend
26 May 2023	23.74	24.05	23.66	24.01	23.66	19,553
25 May 2023	23.66	23.79	23.54	23.71	23.36	50,789
24 May 2023	23.62	23.90	23.61	23.62	23.27	68,421
23 May 2023	24.05	24.14	23.67	23.71	23.36	45,570
22 May 2023	24.13	24.15	23.81	24.00	23.65	37,743
19 May 2023	24.29	24.33	24.09	24.25	23.89	33,292
18 May 2023	24.22	24.45	24.14	24.31	23.95	34,198
17 May 2023	23.89	24.31	23.80	24.24	23.89	52,211
16 May 2023	23.82	24.03	23.79	23.79	23.44	36,971
15 May 2023	23.85	24.05	23.85	23.96	23.61	58,159
12 May 2023	23.79	23.94	23.75	23.94	23.59	52,368
11 May 2023	23.79	23.99	23.64	23.75	23.40	92,413
10 May 2023	24.05	24.23	23.85	23.86	23.51	447,921
09 May 2023	24.00	24.21	23.88	23.95	23.60	197,375
08 May 2023	24.08	24.22	23.96	24.00	23.65	53,653
05 May 2023	24.11	24.38	23.93	23.97	23.62	91,345
04 May 2023	24.29	24.29	23.76	23.86	23.51	104,540
03 May 2023	24.69	24.83	24.51	24.51	24.15	84,858
02 May 2023	24.83	24.83	24.57	24.81	24.45	55,253
01 May 2023	25.00	25.07	24.75	24.78	24.42	93,526
28 Apr 2023	25.12	25.14	25.00	25.00	24.63	159,686
27 Apr 2023	25.06	25.11	25.02	25.05	24.68	58,286
26 Apr 2023	25.00	25.15	24.99	25.02	24.65	101,826
25 Apr 2023	25.08	25.12	24.96	24.96	24.59	64,201
24 Apr 2023	25.06	25.18	25.06	25.07	24.70	46,116
21 Apr 2023	25.07	25.18	25.05	25.10	24.73	57,812
20 Apr 2023	25.03	25.14	25.03	25.07	24.70	32,530
19 Apr 2023	25.05	25.16	24.96	25.06	24.69	124,248
18 Apr 2023	25.01	25.15	25.01	25.06	24.69	87,212
17 Apr 2023	25.07	25.11	25.00	25.03	24.66	73,439
14 Apr 2023	25.05	25.10	25.00	25.05	24.68	70,799
13 Apr 2023	25.04	25.12	25.03	25.07	24.70	73,961
12 Apr 2023	25.22	25.22	25.01	25.04	24.67	72,948
11 Apr 2023	25.10	25.19	25.02	25.08	24.71	41,713
10 Apr 2023	24.97	25.09	24.92	25.05	24.68	49,109
06 Apr 2023	24.92	25.09	24.89	25.04	24.67	51,168
05 Apr 2023	24.89	24.97	24.85	24.91	24.55	47,486
04 Apr 2023	24.96	25.00	24.81	24.91	24.55	45,121
03 Apr 2023	24.90	25.00	24.82	24.94	24.57	40,708
31 Mar 2023	24.80	24.98	24.70	24.94	24.57	108,872
30 Mar 2023	24.71	24.82	24.61	24.80	24.44	49,415
29 Mar 2023	24.45	24.78	24.43	24.62	24.26	43,682
28 Mar 2023	24.28	24.44	24.28	24.38	24.02	24,014
27 Mar 2023	24.32	24.55	24.21	24.33	23.97	38,653
24 Mar 2023	24.11	24.36	23.97	24.17	23.82	25,666
23 Mar 2023	24.25	24.33	24.10	24.13	23.78	62,886
22 Mar 2023	24.15	24.42	24.11	24.25	23.89	42,760
21 Mar 2023	24.11	24.31	24.05	24.13	23.78	47,684
20 Mar 2023	24.21	24.29	23.93	23.93	23.58	51,620
17 Mar 2023	24.37	24.40	24.01	24.09	23.74	42,894
16 Mar 2023	23.79	24.61	23.79	24.47	24.11	84,171
15 Mar 2023	24.00	24.25	23.84	23.84	23.49	93,942
14 Mar 2023	24.03	24.35	23.92	24.21	23.86	53,441
13 Mar 2023	24.00	24.25	23.68	23.72	23.37	77,657
10 Mar 2023	24.45	24.63	24.18	24.30	23.94	75,152
09 Mar 2023	24.73	24.74	24.50	24.51	24.15	165,420
08 Mar 2023	24.76	24.83	24.71	24.72	24.36	107,307
07 Mar 2023	24.80	24.84	24.67	24.74	24.38	47,899
06 Mar 2023	24.84	24.91	24.81	24.82	24.46	84,493
03 Mar 2023	24.80	24.89	24.78	24.83	24.47	27,882
02 Mar 2023	24.60	24.73	24.51	24.71	24.35	78,383
01 Mar 2023	24.81	24.82	24.64	24.73	24.37	51,651
28 Feb 2023	24.85	24.93	24.79	24.81	24.45	177,608
27 Feb 2023	24.62	24.95	24.62	24.90	24.54	207,499
27 Feb 2023	0.351563 Dividend
24 Feb 2023	24.87	24.96	24.79	24.90	24.19	87,480
23 Feb 2023	24.81	25.03	24.81	24.97	24.26	64,672
22 Feb 2023	24.44	24.77	24.42	24.75	24.04	70,269
21 Feb 2023	24.57	24.60	24.32	24.41	23.71	80,945
17 Feb 2023	24.67	24.73	24.51	24.68	23.98	37,662
16 Feb 2023	24.80	24.82	24.65	24.77	24.06	32,660
15 Feb 2023	24.83	24.92	24.82	24.90	24.19	69,307
14 Feb 2023	24.83	24.94	24.72	24.91	24.20	24,426
13 Feb 2023	24.88	24.93	24.74	24.85	24.14	27,895
10 Feb 2023	24.85	24.85	24.72	24.78	24.07	32,907
09 Feb 2023	25.00	25.02	24.83	24.85	24.14	44,934
08 Feb 2023	24.89	24.93	24.78	24.90	24.19	33,118
07 Feb 2023	24.88	24.96	24.73	24.83	24.12	33,519
06 Feb 2023	24.90	24.93	24.78	24.86	24.15	104,713
03 Feb 2023	24.93	25.12	24.93	24.98	24.27	76,199
02 Feb 2023	25.24	25.24	25.07	25.12	24.40	59,329
01 Feb 2023	25.05	25.14	24.97	25.04	24.32	76,704
31 Jan 2023	25.02	25.30	24.93	25.06	24.34	242,584
30 Jan 2023	24.94	25.03	24.92	24.95	24.24	75,182
27 Jan 2023	24.97	25.09	24.97	25.02	24.31	24,154
26 Jan 2023	24.95	25.11	24.91	25.03	24.32	73,584
25 Jan 2023	24.93	25.00	24.89	24.90	24.19	42,967
24 Jan 2023	25.00	25.08	25.00	25.01	24.30	39,520
23 Jan 2023	24.88	25.07	24.88	25.00	24.29	52,952
20 Jan 2023	24.99	25.00	24.81	24.95	24.24	35,594
19 Jan 2023	24.64	25.05	24.60	24.99	24.28	47,704
18 Jan 2023	24.93	25.08	24.75	24.82	24.11	51,810
17 Jan 2023	24.75	24.90	24.73	24.82	24.11	91,070
13 Jan 2023	24.58	24.82	24.55	24.73	24.02	47,424
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...