MET-PE - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202324.8424.8424.7024.7624.7634,748
02 Jun 202324.2724.9724.2724.8824.8885,307
01 Jun 202324.0224.4024.0224.3024.3035,638
31 May 202323.9824.3023.9824.0124.01138,923
30 May 202323.7624.1423.7624.0224.0243,282
30 May 20230.351563 Dividend
26 May 202323.7424.0523.6624.0123.6619,553
25 May 202323.6623.7923.5423.7123.3650,789
24 May 202323.6223.9023.6123.6223.2768,421
23 May 202324.0524.1423.6723.7123.3645,570
22 May 202324.1324.1523.8124.0023.6537,743
19 May 202324.2924.3324.0924.2523.8933,292
18 May 202324.2224.4524.1424.3123.9534,198
17 May 202323.8924.3123.8024.2423.8952,211
16 May 202323.8224.0323.7923.7923.4436,971
15 May 202323.8524.0523.8523.9623.6158,159
12 May 202323.7923.9423.7523.9423.5952,368
11 May 202323.7923.9923.6423.7523.4092,413
10 May 202324.0524.2323.8523.8623.51447,921
09 May 202324.0024.2123.8823.9523.60197,375
08 May 202324.0824.2223.9624.0023.6553,653
05 May 202324.1124.3823.9323.9723.6291,345
04 May 202324.2924.2923.7623.8623.51104,540
03 May 202324.6924.8324.5124.5124.1584,858
02 May 202324.8324.8324.5724.8124.4555,253
01 May 202325.0025.0724.7524.7824.4293,526
28 Apr 202325.1225.1425.0025.0024.63159,686
27 Apr 202325.0625.1125.0225.0524.6858,286
26 Apr 202325.0025.1524.9925.0224.65101,826
25 Apr 202325.0825.1224.9624.9624.5964,201
24 Apr 202325.0625.1825.0625.0724.7046,116
21 Apr 202325.0725.1825.0525.1024.7357,812
20 Apr 202325.0325.1425.0325.0724.7032,530
19 Apr 202325.0525.1624.9625.0624.69124,248
18 Apr 202325.0125.1525.0125.0624.6987,212
17 Apr 202325.0725.1125.0025.0324.6673,439
14 Apr 202325.0525.1025.0025.0524.6870,799
13 Apr 202325.0425.1225.0325.0724.7073,961
12 Apr 202325.2225.2225.0125.0424.6772,948
11 Apr 202325.1025.1925.0225.0824.7141,713
10 Apr 202324.9725.0924.9225.0524.6849,109
06 Apr 202324.9225.0924.8925.0424.6751,168
05 Apr 202324.8924.9724.8524.9124.5547,486
04 Apr 202324.9625.0024.8124.9124.5545,121
03 Apr 202324.9025.0024.8224.9424.5740,708
31 Mar 202324.8024.9824.7024.9424.57108,872
30 Mar 202324.7124.8224.6124.8024.4449,415
29 Mar 202324.4524.7824.4324.6224.2643,682
28 Mar 202324.2824.4424.2824.3824.0224,014
27 Mar 202324.3224.5524.2124.3323.9738,653
24 Mar 202324.1124.3623.9724.1723.8225,666
23 Mar 202324.2524.3324.1024.1323.7862,886
22 Mar 202324.1524.4224.1124.2523.8942,760
21 Mar 202324.1124.3124.0524.1323.7847,684
20 Mar 202324.2124.2923.9323.9323.5851,620
17 Mar 202324.3724.4024.0124.0923.7442,894
16 Mar 202323.7924.6123.7924.4724.1184,171
15 Mar 202324.0024.2523.8423.8423.4993,942
14 Mar 202324.0324.3523.9224.2123.8653,441
13 Mar 202324.0024.2523.6823.7223.3777,657
10 Mar 202324.4524.6324.1824.3023.9475,152
09 Mar 202324.7324.7424.5024.5124.15165,420
08 Mar 202324.7624.8324.7124.7224.36107,307
07 Mar 202324.8024.8424.6724.7424.3847,899
06 Mar 202324.8424.9124.8124.8224.4684,493
03 Mar 202324.8024.8924.7824.8324.4727,882
02 Mar 202324.6024.7324.5124.7124.3578,383
01 Mar 202324.8124.8224.6424.7324.3751,651
28 Feb 202324.8524.9324.7924.8124.45177,608
27 Feb 202324.6224.9524.6224.9024.54207,499
27 Feb 20230.351563 Dividend
24 Feb 202324.8724.9624.7924.9024.1987,480
23 Feb 202324.8125.0324.8124.9724.2664,672
22 Feb 202324.4424.7724.4224.7524.0470,269
21 Feb 202324.5724.6024.3224.4123.7180,945
17 Feb 202324.6724.7324.5124.6823.9837,662
16 Feb 202324.8024.8224.6524.7724.0632,660
15 Feb 202324.8324.9224.8224.9024.1969,307
14 Feb 202324.8324.9424.7224.9124.2024,426
13 Feb 202324.8824.9324.7424.8524.1427,895
10 Feb 202324.8524.8524.7224.7824.0732,907
09 Feb 202325.0025.0224.8324.8524.1444,934
08 Feb 202324.8924.9324.7824.9024.1933,118
07 Feb 202324.8824.9624.7324.8324.1233,519
06 Feb 202324.9024.9324.7824.8624.15104,713
03 Feb 202324.9325.1224.9324.9824.2776,199
02 Feb 202325.2425.2425.0725.1224.4059,329
01 Feb 202325.0525.1424.9725.0424.3276,704
31 Jan 202325.0225.3024.9325.0624.34242,584
30 Jan 202324.9425.0324.9224.9524.2475,182
27 Jan 202324.9725.0924.9725.0224.3124,154
26 Jan 202324.9525.1124.9125.0324.3273,584
25 Jan 202324.9325.0024.8924.9024.1942,967
24 Jan 202325.0025.0825.0025.0124.3039,520
23 Jan 202324.8825.0724.8825.0024.2952,952
20 Jan 202324.9925.0024.8124.9524.2435,594
19 Jan 202324.6425.0524.6024.9924.2847,704
18 Jan 202324.9325.0824.7524.8224.1151,810
17 Jan 202324.7524.9024.7324.8224.1191,070
13 Jan 202324.5824.8224.5524.7324.0247,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...