UK Markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.40 +2.20 (+2.81%) GOLD FUTURES
1,771.20 +7.50 (+0.43%) DOW
34,081.49 +228.96 (+0.68%) BTC-GBP
14,090.80 +350.82 (+2.55%)
MetLife, Inc. (MET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 75.50 | 76.22 | 74.89 | 76.22 | 76.22 | 1,478,826 |
| 29 Nov 2022 | 75.68 | 76.46 | 75.30 | 76.07 | 76.07 | 2,978,500 |
| 28 Nov 2022 | 76.30 | 76.96 | 75.54 | 75.73 | 75.73 | 3,616,800 |
| 25 Nov 2022 | 76.89 | 77.36 | 76.81 | 76.95 | 76.95 | 1,196,500 |
| 23 Nov 2022 | 76.72 | 77.10 | 76.59 | 76.72 | 76.72 | 2,554,700 |
| 22 Nov 2022 | 76.36 | 77.09 | 76.02 | 76.92 | 76.92 | 3,126,400 |
| 21 Nov 2022 | 75.36 | 76.06 | 75.09 | 75.89 | 75.89 | 3,945,200 |
| 18 Nov 2022 | 75.95 | 76.17 | 75.25 | 75.50 | 75.50 | 4,626,200 |
| 17 Nov 2022 | 73.75 | 75.00 | 73.55 | 74.89 | 74.89 | 3,714,200 |
| 16 Nov 2022 | 74.40 | 74.82 | 74.15 | 74.36 | 74.36 | 4,696,400 |
| 15 Nov 2022 | 74.64 | 74.88 | 73.66 | 74.28 | 74.28 | 4,088,500 |
| 14 Nov 2022 | 74.21 | 74.82 | 73.75 | 73.79 | 73.79 | 4,540,900 |
| 11 Nov 2022 | 75.12 | 75.63 | 74.20 | 74.49 | 74.49 | 5,303,100 |
| 10 Nov 2022 | 74.59 | 75.57 | 74.32 | 74.72 | 74.72 | 5,099,000 |
| 09 Nov 2022 | 73.03 | 73.72 | 72.49 | 72.77 | 72.77 | 3,528,200 |
| 08 Nov 2022 | 73.71 | 73.96 | 72.71 | 73.41 | 73.41 | 4,074,100 |
| 07 Nov 2022 | 74.10 | 74.35 | 73.26 | 73.93 | 73.93 | 5,016,500 |
| 04 Nov 2022 | 74.13 | 74.47 | 73.09 | 74.11 | 74.11 | 3,362,800 |
| 03 Nov 2022 | 72.66 | 73.77 | 71.45 | 73.11 | 73.11 | 4,554,200 |
| 02 Nov 2022 | 73.91 | 75.52 | 73.45 | 73.57 | 73.57 | 6,051,700 |
| 01 Nov 2022 | 73.67 | 74.33 | 73.52 | 73.94 | 73.94 | 3,891,500 |
| 31 Oct 2022 | 72.83 | 73.57 | 72.78 | 73.21 | 73.21 | 4,705,700 |
| 28 Oct 2022 | 71.62 | 73.21 | 71.50 | 73.14 | 73.14 | 3,968,300 |
| 27 Oct 2022 | 71.35 | 72.09 | 71.04 | 71.15 | 71.15 | 3,204,700 |
| 26 Oct 2022 | 71.26 | 71.73 | 70.69 | 70.85 | 70.85 | 3,348,500 |
| 25 Oct 2022 | 68.78 | 71.05 | 68.65 | 70.93 | 70.93 | 5,481,800 |
| 24 Oct 2022 | 68.18 | 69.75 | 68.10 | 69.38 | 69.38 | 6,390,000 |
| 21 Oct 2022 | 66.30 | 68.18 | 66.02 | 68.06 | 68.06 | 5,274,400 |
| 20 Oct 2022 | 67.02 | 67.52 | 65.68 | 66.02 | 66.02 | 4,430,000 |
| 19 Oct 2022 | 67.24 | 67.92 | 66.56 | 67.34 | 67.34 | 3,105,600 |
| 18 Oct 2022 | 67.74 | 67.98 | 66.71 | 67.38 | 67.38 | 3,757,700 |
| 17 Oct 2022 | 66.56 | 67.07 | 65.87 | 66.27 | 66.27 | 4,497,800 |
| 14 Oct 2022 | 65.56 | 66.62 | 64.59 | 65.12 | 65.12 | 4,847,900 |
| 13 Oct 2022 | 61.77 | 65.51 | 61.05 | 65.24 | 65.24 | 6,515,100 |
| 12 Oct 2022 | 63.34 | 63.86 | 62.56 | 62.58 | 62.58 | 4,230,300 |
| 11 Oct 2022 | 63.09 | 64.35 | 62.93 | 63.32 | 63.32 | 3,918,200 |
| 10 Oct 2022 | 63.68 | 64.20 | 62.94 | 63.39 | 63.39 | 2,796,400 |
| 07 Oct 2022 | 64.03 | 64.32 | 62.71 | 63.25 | 63.25 | 3,725,000 |
| 06 Oct 2022 | 64.92 | 65.49 | 64.28 | 64.55 | 64.55 | 4,747,700 |
| 05 Oct 2022 | 64.57 | 65.62 | 64.45 | 65.26 | 65.26 | 3,087,500 |
| 04 Oct 2022 | 63.63 | 65.54 | 63.61 | 65.46 | 65.46 | 4,337,000 |
| 03 Oct 2022 | 61.66 | 62.99 | 60.68 | 62.62 | 62.62 | 4,854,900 |
| 30 Sept 2022 | 61.42 | 62.14 | 60.69 | 60.78 | 60.78 | 5,510,300 |
| 29 Sept 2022 | 61.21 | 61.46 | 60.05 | 61.07 | 61.07 | 4,845,000 |
| 28 Sept 2022 | 60.54 | 62.42 | 60.50 | 61.86 | 61.86 | 4,762,700 |
| 27 Sept 2022 | 61.28 | 61.64 | 60.06 | 60.76 | 60.76 | 3,838,900 |
| 26 Sept 2022 | 61.25 | 62.07 | 60.42 | 60.86 | 60.86 | 4,195,700 |
| 23 Sept 2022 | 62.62 | 62.90 | 60.99 | 61.86 | 61.86 | 5,009,500 |
| 22 Sept 2022 | 64.59 | 64.88 | 63.32 | 63.47 | 63.47 | 4,480,100 |
| 21 Sept 2022 | 65.90 | 66.22 | 64.50 | 64.52 | 64.52 | 3,637,200 |
| 20 Sept 2022 | 65.95 | 65.95 | 64.78 | 65.49 | 65.49 | 4,218,300 |
| 19 Sept 2022 | 64.34 | 66.37 | 64.30 | 66.28 | 66.28 | 5,107,500 |
| 16 Sept 2022 | 65.36 | 65.36 | 64.25 | 65.08 | 65.08 | 10,163,100 |
| 15 Sept 2022 | 66.28 | 66.83 | 65.50 | 65.69 | 65.69 | 5,801,300 |
| 14 Sept 2022 | 66.87 | 67.49 | 65.86 | 66.41 | 66.41 | 3,658,300 |
| 13 Sept 2022 | 67.28 | 67.96 | 66.27 | 66.47 | 66.47 | 5,815,200 |
| 12 Sept 2022 | 68.24 | 68.92 | 68.01 | 68.52 | 68.52 | 3,306,800 |
| 09 Sept 2022 | 67.24 | 67.96 | 67.12 | 67.64 | 67.64 | 3,786,300 |
| 08 Sept 2022 | 66.07 | 67.09 | 65.79 | 66.82 | 66.82 | 6,856,900 |
| 07 Sept 2022 | 64.75 | 66.45 | 64.69 | 66.17 | 66.17 | 3,491,700 |
| 06 Sept 2022 | 65.38 | 65.76 | 64.45 | 65.05 | 65.05 | 4,276,600 |
| 02 Sept 2022 | 65.65 | 66.71 | 64.71 | 65.06 | 65.06 | 4,609,600 |
| 01 Sept 2022 | 63.99 | 64.91 | 63.17 | 64.84 | 64.84 | 4,042,300 |
| 31 Aug 2022 | 65.20 | 65.28 | 64.28 | 64.33 | 64.33 | 4,574,900 |
| 30 Aug 2022 | 65.51 | 65.73 | 64.49 | 64.98 | 64.98 | 3,883,900 |
| 29 Aug 2022 | 65.15 | 65.92 | 64.82 | 65.43 | 65.43 | 2,942,400 |
| 26 Aug 2022 | 67.59 | 67.83 | 65.63 | 65.68 | 65.68 | 3,356,700 |
| 25 Aug 2022 | 66.32 | 67.28 | 66.11 | 67.27 | 67.27 | 2,855,700 |
| 24 Aug 2022 | 65.49 | 66.25 | 65.24 | 66.04 | 66.04 | 2,594,500 |
| 23 Aug 2022 | 66.15 | 66.32 | 65.66 | 65.67 | 65.67 | 3,011,400 |
| 22 Aug 2022 | 66.47 | 66.47 | 65.70 | 65.91 | 65.91 | 3,676,600 |
| 19 Aug 2022 | 67.65 | 67.73 | 67.21 | 67.39 | 67.39 | 3,154,700 |
| 18 Aug 2022 | 67.38 | 68.13 | 67.28 | 68.01 | 68.01 | 2,562,200 |
| 17 Aug 2022 | 66.89 | 67.85 | 66.80 | 67.47 | 67.47 | 3,101,700 |
| 16 Aug 2022 | 67.15 | 67.99 | 67.10 | 67.66 | 67.66 | 2,595,700 |
| 15 Aug 2022 | 66.94 | 67.60 | 66.73 | 67.34 | 67.34 | 3,979,200 |
| 12 Aug 2022 | 66.81 | 67.88 | 66.81 | 67.81 | 67.81 | 3,965,900 |
| 11 Aug 2022 | 66.54 | 67.58 | 66.52 | 66.69 | 66.69 | 4,689,300 |
| 10 Aug 2022 | 64.86 | 65.98 | 64.64 | 65.93 | 65.93 | 4,220,100 |
| 09 Aug 2022 | 63.34 | 64.46 | 63.26 | 63.90 | 63.90 | 3,511,400 |
| 08 Aug 2022 | 63.25 | 63.55 | 62.67 | 62.94 | 62.94 | 3,466,400 |
| 05 Aug 2022 | 63.65 | 64.29 | 63.08 | 63.30 | 63.30 | 4,169,000 |
| 04 Aug 2022 | 64.20 | 64.88 | 63.55 | 63.80 | 63.80 | 7,369,900 |
| 03 Aug 2022 | 62.15 | 63.77 | 62.12 | 63.60 | 63.60 | 5,137,500 |
| 02 Aug 2022 | 62.89 | 62.96 | 61.93 | 62.01 | 62.01 | 4,002,200 |
| 01 Aug 2022 | 62.74 | 63.08 | 62.06 | 62.89 | 62.89 | 3,634,300 |
| 29 Jul 2022 | 62.23 | 63.72 | 61.71 | 63.25 | 63.25 | 5,638,600 |
| 28 Jul 2022 | 62.08 | 62.31 | 60.75 | 61.85 | 61.85 | 4,426,000 |
| 27 Jul 2022 | 61.58 | 62.46 | 61.20 | 62.25 | 62.25 | 3,364,800 |
| 26 Jul 2022 | 61.38 | 61.90 | 61.00 | 61.25 | 61.25 | 2,601,400 |
| 25 Jul 2022 | 61.24 | 61.93 | 60.78 | 61.63 | 61.63 | 2,843,100 |
| 22 Jul 2022 | 61.37 | 61.88 | 60.33 | 60.85 | 60.85 | 3,106,400 |
| 21 Jul 2022 | 61.05 | 61.30 | 60.17 | 61.11 | 61.11 | 3,741,500 |
| 20 Jul 2022 | 60.12 | 61.65 | 60.12 | 61.28 | 61.28 | 5,669,700 |
| 19 Jul 2022 | 59.96 | 61.23 | 59.75 | 60.80 | 60.80 | 5,173,200 |
| 18 Jul 2022 | 59.62 | 60.55 | 58.88 | 59.10 | 59.10 | 3,704,900 |
| 15 Jul 2022 | 58.65 | 59.45 | 57.82 | 59.03 | 59.03 | 3,918,000 |
| 14 Jul 2022 | 58.36 | 58.62 | 57.41 | 57.91 | 57.91 | 7,424,900 |
| 13 Jul 2022 | 61.03 | 61.13 | 59.30 | 59.95 | 59.95 | 5,967,200 |
| 12 Jul 2022 | 61.51 | 62.86 | 61.22 | 61.79 | 61.79 | 3,829,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
