Singapore Markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,834.60 +14.44 (+0.18%) BTC-USD
23,515.09 -329.63 (-1.38%) CMC Crypto 200
536.75 -8.57 (-1.57%)
MetLife, Inc. (MET-PE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 25.24 | 25.24 | 25.07 | 25.12 | 25.12 | 59,329 |
| 01 Feb 2023 | 25.05 | 25.14 | 24.97 | 25.04 | 25.04 | 76,704 |
| 31 Jan 2023 | 25.02 | 25.30 | 24.93 | 25.06 | 25.06 | 242,584 |
| 30 Jan 2023 | 24.94 | 25.03 | 24.92 | 24.95 | 24.95 | 75,182 |
| 27 Jan 2023 | 24.97 | 25.09 | 24.97 | 25.02 | 25.02 | 24,154 |
| 26 Jan 2023 | 24.95 | 25.11 | 24.91 | 25.03 | 25.03 | 73,584 |
| 25 Jan 2023 | 24.93 | 25.00 | 24.89 | 24.90 | 24.90 | 42,967 |
| 24 Jan 2023 | 25.00 | 25.08 | 25.00 | 25.01 | 25.01 | 39,520 |
| 23 Jan 2023 | 24.88 | 25.07 | 24.88 | 25.00 | 25.00 | 52,952 |
| 20 Jan 2023 | 24.99 | 25.00 | 24.81 | 24.95 | 24.95 | 35,594 |
| 19 Jan 2023 | 24.64 | 25.05 | 24.60 | 24.99 | 24.99 | 47,704 |
| 18 Jan 2023 | 24.93 | 25.08 | 24.75 | 24.82 | 24.82 | 51,810 |
| 17 Jan 2023 | 24.75 | 24.90 | 24.73 | 24.82 | 24.82 | 91,070 |
| 13 Jan 2023 | 24.58 | 24.82 | 24.55 | 24.73 | 24.73 | 47,424 |
| 12 Jan 2023 | 24.48 | 24.70 | 24.36 | 24.67 | 24.67 | 36,168 |
| 11 Jan 2023 | 24.33 | 24.48 | 24.30 | 24.48 | 24.48 | 26,565 |
| 10 Jan 2023 | 24.26 | 24.32 | 24.17 | 24.30 | 24.30 | 61,629 |
| 09 Jan 2023 | 24.15 | 24.47 | 24.14 | 24.23 | 24.23 | 60,417 |
| 06 Jan 2023 | 23.90 | 24.27 | 23.90 | 24.11 | 24.11 | 76,162 |
| 05 Jan 2023 | 23.50 | 23.89 | 23.48 | 23.82 | 23.82 | 40,305 |
| 04 Jan 2023 | 23.41 | 23.62 | 23.41 | 23.59 | 23.59 | 47,301 |
| 03 Jan 2023 | 23.40 | 23.61 | 23.21 | 23.28 | 23.28 | 53,167 |
| 30 Dec 2022 | 23.31 | 23.38 | 22.97 | 23.02 | 23.02 | 367,248 |
| 29 Dec 2022 | 23.24 | 23.48 | 23.23 | 23.31 | 23.31 | 135,186 |
| 28 Dec 2022 | 23.20 | 23.86 | 23.10 | 23.21 | 23.21 | 185,200 |
| 27 Dec 2022 | 23.44 | 23.47 | 23.13 | 23.21 | 23.21 | 111,138 |
| 23 Dec 2022 | 23.57 | 23.61 | 23.43 | 23.47 | 23.47 | 63,845 |
| 22 Dec 2022 | 23.80 | 23.84 | 23.44 | 23.57 | 23.57 | 198,109 |
| 21 Dec 2022 | 23.81 | 23.94 | 23.78 | 23.80 | 23.80 | 115,905 |
| 20 Dec 2022 | 23.85 | 23.95 | 23.76 | 23.76 | 23.76 | 77,219 |
| 19 Dec 2022 | 23.86 | 24.07 | 23.78 | 23.95 | 23.95 | 67,602 |
| 16 Dec 2022 | 23.69 | 23.91 | 23.68 | 23.82 | 23.82 | 77,131 |
| 15 Dec 2022 | 23.86 | 24.03 | 23.85 | 23.85 | 23.85 | 109,379 |
| 14 Dec 2022 | 23.92 | 24.00 | 23.81 | 23.88 | 23.88 | 74,413 |
| 13 Dec 2022 | 23.95 | 23.97 | 23.80 | 23.85 | 23.85 | 67,764 |
| 12 Dec 2022 | 23.70 | 23.83 | 23.52 | 23.61 | 23.61 | 69,363 |
| 09 Dec 2022 | 23.86 | 23.87 | 23.66 | 23.69 | 23.69 | 81,516 |
| 08 Dec 2022 | 23.89 | 24.12 | 23.85 | 23.88 | 23.88 | 99,654 |
| 07 Dec 2022 | 23.81 | 23.94 | 23.78 | 23.94 | 23.94 | 70,908 |
| 06 Dec 2022 | 24.08 | 24.08 | 23.71 | 23.79 | 23.79 | 68,394 |
| 05 Dec 2022 | 24.17 | 24.25 | 23.85 | 23.91 | 23.91 | 82,264 |
| 02 Dec 2022 | 24.15 | 24.35 | 24.15 | 24.25 | 24.25 | 36,925 |
| 01 Dec 2022 | 24.25 | 24.39 | 24.19 | 24.35 | 24.35 | 42,707 |
| 30 Nov 2022 | 23.51 | 24.31 | 23.50 | 24.20 | 24.20 | 225,138 |
| 29 Nov 2022 | 23.94 | 23.94 | 23.50 | 23.50 | 23.50 | 39,264 |
| 28 Nov 2022 | 24.43 | 24.48 | 24.19 | 24.24 | 24.24 | 43,271 |
| 25 Nov 2022 | 24.30 | 24.35 | 24.25 | 24.35 | 24.35 | 14,464 |
| 23 Nov 2022 | 24.28 | 24.38 | 24.16 | 24.34 | 24.34 | 21,589 |
| 22 Nov 2022 | 24.14 | 24.31 | 24.13 | 24.20 | 24.20 | 62,442 |
| 21 Nov 2022 | 24.15 | 24.33 | 24.12 | 24.13 | 24.13 | 81,862 |
| 18 Nov 2022 | 24.27 | 24.44 | 24.10 | 24.10 | 24.10 | 87,341 |
| 17 Nov 2022 | 24.33 | 24.49 | 24.27 | 24.27 | 24.27 | 143,211 |
| 16 Nov 2022 | 24.56 | 24.66 | 24.48 | 24.53 | 24.53 | 124,066 |
| 15 Nov 2022 | 24.31 | 24.66 | 24.31 | 24.50 | 24.50 | 56,973 |
| 14 Nov 2022 | 24.40 | 24.51 | 24.13 | 24.22 | 24.22 | 45,855 |
| 11 Nov 2022 | 24.32 | 24.74 | 24.32 | 24.45 | 24.45 | 79,850 |
| 10 Nov 2022 | 23.85 | 24.56 | 23.77 | 24.50 | 24.50 | 76,879 |
| 09 Nov 2022 | 23.67 | 23.75 | 23.46 | 23.50 | 23.50 | 153,025 |
| 08 Nov 2022 | 23.27 | 23.66 | 23.27 | 23.63 | 23.63 | 59,254 |
| 07 Nov 2022 | 23.35 | 23.37 | 23.25 | 23.35 | 23.35 | 103,109 |
| 04 Nov 2022 | 23.34 | 23.34 | 23.21 | 23.28 | 23.28 | 82,960 |
| 03 Nov 2022 | 23.23 | 23.30 | 23.14 | 23.25 | 23.25 | 119,755 |
| 02 Nov 2022 | 23.19 | 23.43 | 23.18 | 23.30 | 23.30 | 72,806 |
| 01 Nov 2022 | 23.37 | 23.43 | 23.17 | 23.19 | 23.19 | 56,449 |
| 31 Oct 2022 | 23.58 | 23.58 | 23.22 | 23.25 | 23.25 | 233,273 |
| 28 Oct 2022 | 23.53 | 23.62 | 23.43 | 23.48 | 23.48 | 69,288 |
| 27 Oct 2022 | 23.49 | 23.54 | 23.44 | 23.51 | 23.51 | 65,237 |
| 26 Oct 2022 | 23.36 | 23.59 | 23.21 | 23.45 | 23.45 | 45,266 |
| 25 Oct 2022 | 23.25 | 23.40 | 23.15 | 23.31 | 23.31 | 57,695 |
| 24 Oct 2022 | 22.97 | 23.18 | 22.90 | 23.08 | 23.08 | 130,389 |
| 21 Oct 2022 | 22.79 | 23.03 | 22.64 | 22.92 | 22.92 | 86,783 |
| 20 Oct 2022 | 23.00 | 23.14 | 22.89 | 22.96 | 22.96 | 218,527 |
| 19 Oct 2022 | 23.09 | 23.10 | 22.92 | 23.06 | 23.06 | 77,408 |
| 18 Oct 2022 | 23.37 | 23.53 | 23.07 | 23.14 | 23.14 | 30,936 |
| 17 Oct 2022 | 23.35 | 23.56 | 23.27 | 23.31 | 23.31 | 25,413 |
| 14 Oct 2022 | 23.30 | 23.44 | 23.18 | 23.25 | 23.25 | 31,812 |
| 13 Oct 2022 | 23.14 | 23.51 | 23.00 | 23.30 | 23.30 | 40,900 |
| 12 Oct 2022 | 23.49 | 23.49 | 23.35 | 23.35 | 23.35 | 37,012 |
| 11 Oct 2022 | 23.55 | 23.65 | 23.40 | 23.54 | 23.54 | 43,956 |
| 10 Oct 2022 | 23.84 | 23.89 | 23.44 | 23.50 | 23.50 | 76,850 |
| 07 Oct 2022 | 23.91 | 24.00 | 23.67 | 23.72 | 23.72 | 31,307 |
| 06 Oct 2022 | 24.15 | 24.15 | 23.97 | 24.01 | 24.01 | 57,643 |
| 05 Oct 2022 | 24.27 | 24.30 | 24.09 | 24.09 | 24.09 | 25,962 |
| 04 Oct 2022 | 24.45 | 24.54 | 24.31 | 24.31 | 24.31 | 54,640 |
| 03 Oct 2022 | 24.25 | 24.53 | 24.25 | 24.27 | 24.27 | 36,553 |
| 30 Sept 2022 | 24.04 | 24.34 | 23.95 | 24.20 | 24.20 | 192,806 |
| 29 Sept 2022 | 24.11 | 24.14 | 23.71 | 24.11 | 24.11 | 70,875 |
| 28 Sept 2022 | 23.81 | 24.24 | 23.81 | 24.24 | 24.24 | 58,911 |
| 27 Sept 2022 | 23.69 | 23.88 | 23.61 | 23.88 | 23.88 | 39,610 |
| 26 Sept 2022 | 23.81 | 23.98 | 23.68 | 23.68 | 23.68 | 24,954 |
| 23 Sept 2022 | 24.02 | 24.05 | 23.83 | 23.88 | 23.88 | 78,728 |
| 22 Sept 2022 | 24.13 | 24.20 | 24.00 | 24.12 | 24.12 | 56,849 |
| 21 Sept 2022 | 24.06 | 24.37 | 24.06 | 24.28 | 24.28 | 31,802 |
| 20 Sept 2022 | 24.10 | 24.18 | 24.00 | 24.04 | 24.04 | 45,943 |
| 19 Sept 2022 | 24.36 | 24.42 | 24.12 | 24.23 | 24.23 | 58,543 |
| 16 Sept 2022 | 24.31 | 24.45 | 24.22 | 24.40 | 24.40 | 31,406 |
| 15 Sept 2022 | 24.57 | 24.61 | 24.40 | 24.45 | 24.45 | 44,086 |
| 14 Sept 2022 | 24.46 | 24.61 | 24.31 | 24.57 | 24.57 | 26,121 |
| 13 Sept 2022 | 24.35 | 24.48 | 24.30 | 24.45 | 24.45 | 33,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
