Yahoo

Mail

Singapore markets open in 3 hours 34 minutes

Straits Times Index
3,166.27
-55.25(-1.72%)
S&P 500
4,594.62
-106.84(-2.27%)
Dow
34,899.34
-905.06(-2.53%)
Nasdaq
15,491.66
-353.54(-2.23%)
BTC-USD
55,363.57
+1,044.33(+1.92%)
CMC Crypto 200
1,365.60
-89.81(-6.17%)

MetLife, Inc. (MET-PE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

26.26-0.12 (-0.45%)

At close: 1:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	26.25	26.33	26.02	26.26	26.26	39,772
24 Nov 2021	26.29	26.43	26.29	26.38	26.38	56,071
23 Nov 2021	26.33	26.35	26.26	26.29	26.29	36,350
22 Nov 2021	26.51	26.53	26.33	26.36	26.36	79,784
19 Nov 2021	26.55	26.55	26.44	26.53	26.53	19,933
18 Nov 2021	26.54	26.63	26.41	26.49	26.49	45,407
17 Nov 2021	26.46	26.57	26.33	26.48	26.48	38,508
16 Nov 2021	26.75	26.81	26.45	26.51	26.51	104,672
15 Nov 2021	26.88	26.89	26.68	26.74	26.74	27,795
12 Nov 2021	26.86	27.02	26.81	26.89	26.89	44,000
11 Nov 2021	26.95	27.04	26.86	26.88	26.88	20,597
10 Nov 2021	27.12	27.18	26.94	27.03	27.03	26,742
09 Nov 2021	27.26	27.26	27.20	27.20	27.20	14,605
08 Nov 2021	27.24	27.33	27.24	27.29	27.29	13,761
05 Nov 2021	27.24	27.38	27.17	27.32	27.32	30,518
04 Nov 2021	27.27	27.40	27.18	27.24	27.24	56,953
03 Nov 2021	27.32	27.33	27.23	27.32	27.32	26,172
02 Nov 2021	27.21	27.34	27.21	27.32	27.32	22,648
01 Nov 2021	27.19	27.35	27.19	27.34	27.34	23,013
29 Oct 2021	27.11	27.33	27.11	27.28	27.28	62,794
28 Oct 2021	27.30	27.34	27.16	27.25	27.25	19,045
27 Oct 2021	27.22	27.31	27.19	27.26	27.26	36,621
26 Oct 2021	27.20	27.28	27.11	27.20	27.20	16,219
25 Oct 2021	27.06	27.21	27.06	27.21	27.21	23,071
22 Oct 2021	27.15	27.17	27.03	27.10	27.10	24,783
21 Oct 2021	27.17	27.19	27.05	27.12	27.12	22,582
20 Oct 2021	27.03	27.18	27.03	27.14	27.14	32,135
19 Oct 2021	27.09	27.14	26.93	27.04	27.04	36,462
18 Oct 2021	27.05	27.14	27.00	27.10	27.10	22,576
15 Oct 2021	27.08	27.15	27.07	27.15	27.15	37,626
14 Oct 2021	26.94	27.15	26.94	27.13	27.13	32,244
13 Oct 2021	26.91	27.09	26.83	26.90	26.90	63,984
12 Oct 2021	26.76	26.98	26.74	26.96	26.96	15,016
11 Oct 2021	26.72	26.80	26.68	26.75	26.75	10,302
08 Oct 2021	26.77	26.86	26.63	26.71	26.71	24,759
07 Oct 2021	26.78	26.88	26.71	26.75	26.75	28,270
06 Oct 2021	26.68	26.82	26.50	26.81	26.81	35,105
05 Oct 2021	26.90	26.90	26.64	26.65	26.65	38,746
04 Oct 2021	27.13	27.13	26.82	26.82	26.82	34,333
01 Oct 2021	27.23	27.28	27.11	27.17	27.17	24,583
30 Sep 2021	27.14	27.37	27.01	27.22	27.22	96,809
29 Sep 2021	26.96	27.20	26.96	27.20	27.20	30,665
28 Sep 2021	26.99	27.06	26.84	26.98	26.98	47,635
27 Sep 2021	27.12	27.17	27.02	27.09	27.09	49,240
24 Sep 2021	27.23	27.23	27.13	27.19	27.19	23,252
23 Sep 2021	27.40	27.44	27.20	27.25	27.25	30,533
22 Sep 2021	27.21	27.46	27.20	27.44	27.44	35,834
21 Sep 2021	27.26	27.29	27.17	27.27	27.27	28,800
20 Sep 2021	27.18	27.27	27.13	27.20	27.20	27,807
17 Sep 2021	27.26	27.38	27.26	27.33	27.33	27,838
16 Sep 2021	27.22	27.39	27.21	27.38	27.38	20,080
15 Sep 2021	27.18	27.30	27.07	27.27	27.27	34,201
14 Sep 2021	27.15	27.20	27.07	27.14	27.14	20,404
13 Sep 2021	27.20	27.20	27.10	27.15	27.15	22,975
10 Sep 2021	27.24	27.24	27.13	27.17	27.17	17,738
09 Sep 2021	27.01	27.22	27.01	27.22	27.22	33,143
08 Sep 2021	27.07	27.12	26.98	27.06	27.06	27,158
07 Sep 2021	27.17	27.17	27.05	27.05	27.05	21,313
03 Sep 2021	27.29	27.29	27.16	27.25	27.25	35,159
02 Sep 2021	27.22	27.31	27.19	27.31	27.31	46,743
01 Sep 2021	27.13	27.28	27.13	27.21	27.21	48,283
31 Aug 2021	27.13	27.18	27.04	27.11	27.11	81,810
30 Aug 2021	27.18	27.25	27.15	27.15	27.15	33,302
30 Aug 2021	0.351563 Dividend
27 Aug 2021	27.40	27.56	27.40	27.55	27.20	29,021
26 Aug 2021	27.42	27.44	27.37	27.41	27.06	10,514
25 Aug 2021	27.42	27.48	27.40	27.47	27.12	26,972
24 Aug 2021	27.37	27.48	27.37	27.45	27.10	22,455
23 Aug 2021	27.37	27.45	27.34	27.41	27.06	12,012
20 Aug 2021	27.25	27.41	27.25	27.40	27.05	33,806
19 Aug 2021	27.27	27.30	27.20	27.29	26.94	50,771
18 Aug 2021	27.37	27.39	27.28	27.31	26.96	31,287
17 Aug 2021	27.45	27.49	27.35	27.43	27.08	31,924
16 Aug 2021	27.47	27.51	27.45	27.50	27.15	20,065
13 Aug 2021	27.44	27.51	27.44	27.46	27.11	32,065
12 Aug 2021	27.32	27.44	27.32	27.42	27.07	35,000
11 Aug 2021	27.36	27.42	27.33	27.35	27.00	17,316
10 Aug 2021	27.42	27.48	27.27	27.38	27.03	47,291
09 Aug 2021	27.57	27.62	27.46	27.47	27.12	49,685
06 Aug 2021	27.58	27.67	27.58	27.58	27.23	35,891
05 Aug 2021	27.54	27.69	27.54	27.61	27.26	31,949
04 Aug 2021	27.55	27.56	27.51	27.56	27.21	17,686
03 Aug 2021	27.54	27.61	27.45	27.50	27.15	70,736
02 Aug 2021	27.58	27.66	27.56	27.57	27.22	50,560
30 Jul 2021	27.43	27.61	27.43	27.61	27.26	137,426
29 Jul 2021	27.50	27.59	27.45	27.46	27.11	65,060
28 Jul 2021	27.40	27.49	27.35	27.47	27.12	20,794
27 Jul 2021	27.50	27.50	27.28	27.49	27.14	74,274
26 Jul 2021	27.51	27.57	27.46	27.50	27.15	29,147
23 Jul 2021	27.51	27.55	27.46	27.49	27.14	13,575
22 Jul 2021	27.58	27.60	27.46	27.46	27.11	23,787
21 Jul 2021	27.63	27.63	27.54	27.54	27.19	31,467
20 Jul 2021	27.56	27.69	27.56	27.59	27.24	26,692
19 Jul 2021	27.59	27.62	27.48	27.58	27.23	44,153
16 Jul 2021	27.70	27.72	27.63	27.65	27.30	34,033
15 Jul 2021	27.71	27.79	27.50	27.67	27.32	28,070
14 Jul 2021	27.80	27.80	27.68	27.75	27.40	49,966
13 Jul 2021	27.75	27.87	27.68	27.70	27.35	101,212
12 Jul 2021	27.80	27.84	27.72	27.82	27.46	34,392
09 Jul 2021	27.86	27.89	27.80	27.82	27.46	22,758
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

S&P 5004,594.62-106.84(-2.27%)

Dow34,899.34-905.06(-2.53%)

Nasdaq15,491.66-353.54(-2.23%)

BTC-USD55,363.57+1,044.33(+1.92%)

CMC Crypto 2001,365.60-89.81(-6.17%)

MetLife, Inc. (MET-PE)

Straits Times Index
3,166.27
-55.25(-1.72%)

S&P 500
4,594.62
-106.84(-2.27%)

Dow
34,899.34
-905.06(-2.53%)

Nasdaq
15,491.66
-353.54(-2.23%)

BTC-USD
55,363.57
+1,044.33(+1.92%)

CMC Crypto 200
1,365.60
-89.81(-6.17%)