UK Markets close in 6 hrs 37 mins

MetLife, Inc. (MET)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.66+0.32 (+0.48%)
At close: 04:00PM EDT
67.15 -0.51 (-0.75%)
After hours: 05:57PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 202267.1567.9967.1067.6667.662,595,700
15 Aug 202266.9467.6066.7367.3467.343,979,200
12 Aug 202266.8167.8866.8167.8167.813,965,900
11 Aug 202266.5467.5866.5266.6966.694,689,300
10 Aug 202264.8665.9864.6465.9365.934,220,100
09 Aug 202263.3464.4663.2663.9063.903,511,400
08 Aug 202263.2563.5562.6762.9462.943,466,400
05 Aug 202263.6564.2963.0863.3063.304,168,500
04 Aug 202264.2064.8863.5563.8063.807,369,900
03 Aug 202262.1563.7762.1263.6063.605,137,500
02 Aug 202262.8962.9661.9362.0162.014,002,200
01 Aug 202262.7463.0862.0662.8962.893,634,300
29 Jul 202262.2363.7261.7163.2563.255,638,600
28 Jul 202262.0862.3160.7561.8561.854,426,000
27 Jul 202261.5862.4661.2062.2562.253,364,800
26 Jul 202261.3861.9061.0061.2561.252,601,400
25 Jul 202261.2461.9360.7861.6361.632,843,100
22 Jul 202261.3761.8860.3360.8560.853,106,400
21 Jul 202261.0561.3060.1761.1161.113,741,500
20 Jul 202260.1261.6560.1261.2861.285,669,700
19 Jul 202259.9661.2359.7560.8060.805,173,200
18 Jul 202259.6260.5558.8859.1059.103,704,900
15 Jul 202258.6559.4557.8259.0359.033,918,000
14 Jul 202258.3658.6257.4157.9157.917,424,900
13 Jul 202261.0361.1359.3059.9559.955,967,200
12 Jul 202261.5162.8661.2261.7961.793,829,200
11 Jul 202262.2462.8861.9462.1162.112,461,900
08 Jul 202263.3363.8862.5862.6362.634,159,700
07 Jul 202262.5163.2462.4363.0363.035,555,200
06 Jul 202261.6562.5060.8161.9361.933,818,100
05 Jul 202262.1662.4761.1062.3462.343,384,800
01 Jul 202262.6363.7562.0263.6863.683,811,000
30 Jun 202262.0563.1361.3962.7962.793,842,500
29 Jun 202263.8563.9562.7162.9362.932,303,500
28 Jun 202264.5265.1963.7163.7463.742,994,500
27 Jun 202264.5564.7663.3163.5863.583,166,200
24 Jun 202261.6864.5861.5364.2264.226,159,400
23 Jun 202262.2062.5060.7361.3361.334,429,600
22 Jun 202261.3962.4361.3561.7561.754,455,300
21 Jun 202262.3363.0561.4562.5362.535,463,500
17 Jun 202260.7061.8060.3960.8760.879,326,700
16 Jun 202261.3061.3860.2161.2961.296,145,400
15 Jun 202262.6063.3161.3362.3162.314,716,900
14 Jun 202261.4162.4461.0361.8661.864,773,700
13 Jun 202262.2962.3660.5561.0461.046,042,200
10 Jun 202264.4564.8363.2763.4763.475,246,300
09 Jun 202267.1567.5665.9966.0166.013,906,500
08 Jun 202267.4467.7666.8367.2467.243,099,500
07 Jun 202266.6867.9066.4067.6967.693,692,800
06 Jun 202266.7267.7466.2466.8866.883,267,100
03 Jun 202266.6467.2565.9866.1966.192,452,000
02 Jun 202266.7867.0565.6767.0367.033,102,800
01 Jun 202267.8067.8265.9866.6666.663,694,200
31 May 202266.7568.5366.6967.3967.3910,013,500
27 May 202266.9167.9466.7367.7267.724,197,500
26 May 202265.6467.0465.5866.9166.916,343,000
25 May 202263.5565.0763.5564.6064.605,900,800
24 May 202263.8164.1462.3763.8863.883,738,800
23 May 202263.0064.4062.8763.9563.954,983,900
20 May 202262.6063.2660.8462.0562.055,405,400
19 May 202262.4163.6061.8162.3962.394,455,700
18 May 202264.5864.6062.9763.3263.325,096,500
17 May 202264.8065.4464.5564.9964.994,562,500
16 May 202263.2964.0162.7963.6263.624,237,300
13 May 202263.3064.0362.8263.4263.424,477,700
12 May 202264.0564.1061.4262.9162.916,862,500
11 May 202265.0266.3164.0564.1264.125,219,000
10 May 202266.1067.0564.2764.8164.815,521,400
09 May 202266.5967.1865.3765.6465.647,275,800
06 May 202267.5567.7366.3967.5467.544,833,600
05 May 202267.2469.5066.5767.5067.504,689,200
04 May 202266.5668.6766.3768.3168.313,823,300
03 May 202266.3467.3865.9566.6466.643,623,200
02 May 202266.1566.5064.8866.1466.143,255,000
29 Apr 202267.4168.0765.4365.6865.683,872,900
28 Apr 202267.6167.9366.1667.7767.773,222,500
27 Apr 202266.8367.6066.2666.9066.903,282,900
26 Apr 202267.9268.8266.7066.7266.723,484,700
25 Apr 202268.6569.2466.6169.0869.087,028,400
22 Apr 202271.4371.5169.5069.5669.563,113,900
21 Apr 202273.0073.1871.4271.5871.582,226,200
20 Apr 202272.1573.0972.0872.4472.442,843,400
19 Apr 202271.5272.0971.2371.8471.842,662,300
18 Apr 202270.3371.6470.1571.2371.233,041,100
14 Apr 202270.4371.1270.1570.6470.642,847,700
13 Apr 202269.7970.5369.2970.4570.452,146,500
12 Apr 202270.7971.5469.7170.1670.162,719,400
11 Apr 202270.6871.7970.4270.5870.582,650,300
08 Apr 202270.1271.1569.7770.6170.612,954,900
07 Apr 202269.9070.0868.1769.5569.553,482,400
06 Apr 202270.0670.7769.7870.0770.074,109,400
05 Apr 202269.5770.7569.4370.0170.014,360,800
04 Apr 202270.3170.4169.1669.6469.642,805,900
01 Apr 202270.8471.4870.0970.5070.504,070,100
31 Mar 202271.5071.9370.2770.2870.284,593,900
30 Mar 202271.5972.2171.1971.6371.634,486,100
29 Mar 202272.0572.2370.8371.5171.513,850,000
28 Mar 202271.1371.2970.3071.2871.283,681,700
25 Mar 202269.9671.6069.9671.2971.293,246,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...