NYSE - Nasdaq Real Time Price USD

MetLife, Inc. (MET-PA)

24.00 -0.17 (-0.70%)
As of 11:50 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.06 24.00 23.79 24.00 24.00 8,036
Apr 24, 2024 24.23 24.28 24.01 24.17 24.17 15,646
Apr 23, 2024 24.14 24.28 24.01 24.13 24.13 14,375
Apr 22, 2024 24.04 24.15 23.92 24.10 24.10 17,006
Apr 19, 2024 23.73 24.06 23.72 23.98 23.98 96,339
Apr 18, 2024 23.98 23.98 23.74 23.78 23.78 23,216
Apr 17, 2024 23.93 24.02 23.80 23.90 23.90 14,760
Apr 16, 2024 23.95 24.03 23.75 23.78 23.78 28,206
Apr 15, 2024 24.34 24.34 23.80 23.82 23.82 43,983
Apr 12, 2024 24.03 24.37 24.03 24.34 24.34 35,958
Apr 11, 2024 24.29 24.29 24.01 24.05 24.05 18,249
Apr 10, 2024 24.27 24.34 24.01 24.15 24.15 29,561
Apr 9, 2024 24.27 24.38 24.25 24.36 24.36 22,071
Apr 8, 2024 24.05 24.30 24.05 24.30 24.30 14,752
Apr 5, 2024 24.05 24.20 23.96 24.15 24.15 36,473
Apr 4, 2024 24.06 24.15 23.96 24.10 24.10 21,866
Apr 3, 2024 23.83 24.04 23.81 23.92 23.92 45,236
Apr 2, 2024 23.90 23.98 23.78 23.84 23.84 42,010
Apr 1, 2024 23.97 24.04 23.90 23.94 23.94 57,613
Mar 28, 2024 24.15 24.25 23.87 23.87 23.87 47,764
Mar 27, 2024 24.24 24.26 23.94 24.19 24.19 34,164
Mar 26, 2024 24.20 24.28 24.02 24.20 24.20 31,435
Mar 25, 2024 24.14 24.25 24.09 24.17 24.17 31,602
Mar 22, 2024 24.25 24.45 24.03 24.30 24.30 54,382
Mar 21, 2024 24.36 24.38 24.20 24.20 24.20 34,763
Mar 20, 2024 24.10 24.25 24.02 24.15 24.15 55,507
Mar 19, 2024 23.97 24.19 23.87 24.15 24.15 60,763
Mar 18, 2024 23.78 23.95 23.78 23.93 23.93 35,115
Mar 15, 2024 23.83 23.88 23.74 23.78 23.78 39,911
Mar 14, 2024 23.84 23.92 23.67 23.74 23.74 30,907
Mar 13, 2024 23.99 24.00 23.87 23.88 23.88 48,297
Mar 12, 2024 24.01 24.07 23.84 23.99 23.99 70,448
Mar 11, 2024 24.16 24.20 24.04 24.06 24.06 22,445
Mar 8, 2024 24.25 24.36 24.16 24.16 24.16 35,985
Mar 7, 2024 0.42 Dividend
Mar 7, 2024 24.49 24.49 24.15 24.24 24.24 73,838
Mar 6, 2024 24.63 24.80 24.55 24.78 24.36 68,316
Mar 5, 2024 24.55 24.64 24.47 24.55 24.13 48,181
Mar 4, 2024 24.66 24.67 24.41 24.59 24.17 60,442
Mar 1, 2024 24.41 24.64 24.27 24.51 24.09 90,302
Feb 29, 2024 24.44 24.63 24.43 24.48 24.07 79,367
Feb 28, 2024 24.31 24.44 24.30 24.44 24.02 43,202
Feb 27, 2024 24.55 24.55 24.38 24.38 23.97 34,191
Feb 26, 2024 24.55 24.63 24.41 24.55 24.13 28,233
Feb 23, 2024 24.47 24.63 24.47 24.63 24.21 32,439
Feb 22, 2024 24.34 24.62 24.26 24.33 23.92 54,271
Feb 21, 2024 24.38 24.41 24.27 24.37 23.96 41,111
Feb 20, 2024 24.22 24.37 24.22 24.36 23.95 44,953
Feb 16, 2024 24.25 24.43 24.21 24.29 23.88 43,991
Feb 15, 2024 24.01 24.25 24.00 24.25 23.84 73,088
Feb 14, 2024 24.22 24.28 23.98 24.09 23.68 82,365
Feb 13, 2024 24.14 24.30 24.02 24.15 23.74 26,174
Feb 12, 2024 24.18 24.33 24.08 24.33 23.92 44,949
Feb 9, 2024 23.93 24.25 23.93 24.19 23.78 32,463
Feb 8, 2024 23.74 24.12 23.74 24.07 23.66 55,986
Feb 7, 2024 24.19 24.26 23.74 23.88 23.48 90,150
Feb 6, 2024 24.16 24.25 24.12 24.19 23.78 37,910
Feb 5, 2024 24.00 24.20 23.90 24.11 23.70 42,634
Feb 2, 2024 23.88 24.23 23.88 24.09 23.68 26,814
Feb 1, 2024 23.87 24.10 23.87 24.08 23.67 67,230
Jan 31, 2024 23.97 23.99 23.82 23.87 23.47 21,904
Jan 30, 2024 23.83 23.98 23.82 23.91 23.50 25,489
Jan 29, 2024 23.79 23.86 23.77 23.83 23.43 21,523
Jan 26, 2024 23.82 23.88 23.72 23.86 23.46 37,321
Jan 25, 2024 23.79 23.92 23.70 23.91 23.50 43,547
Jan 24, 2024 23.77 23.92 23.71 23.85 23.45 23,836
Jan 23, 2024 23.92 23.94 23.61 23.89 23.49 22,201
Jan 22, 2024 23.67 23.92 23.67 23.89 23.49 15,382
Jan 19, 2024 23.50 23.73 23.38 23.72 23.32 52,984
Jan 18, 2024 23.70 23.72 23.40 23.45 23.05 43,737
Jan 17, 2024 23.68 23.68 23.53 23.59 23.19 18,592
Jan 16, 2024 23.61 23.76 23.60 23.74 23.34 14,763
Jan 12, 2024 23.61 23.83 23.60 23.60 23.20 23,749
Jan 11, 2024 23.65 23.73 23.60 23.60 23.20 18,645
Jan 10, 2024 23.50 23.74 23.50 23.69 23.29 40,130
Jan 9, 2024 23.45 23.60 23.39 23.57 23.17 23,596
Jan 8, 2024 23.38 23.52 23.31 23.46 23.06 19,316
Jan 5, 2024 23.38 23.55 23.28 23.35 22.95 23,163
Jan 4, 2024 23.07 23.55 23.07 23.27 22.88 54,830
Jan 3, 2024 23.06 23.32 22.96 23.20 22.81 34,267
Jan 2, 2024 22.99 23.32 22.99 23.10 22.71 25,714
Dec 29, 2023 23.40 23.51 22.98 23.05 22.66 95,668
Dec 28, 2023 23.52 23.54 23.41 23.54 23.14 38,817
Dec 27, 2023 23.41 23.58 23.40 23.52 23.12 45,505
Dec 26, 2023 23.25 23.46 23.25 23.46 23.06 25,819
Dec 22, 2023 23.20 23.39 23.00 23.23 22.83 45,993
Dec 21, 2023 23.15 23.20 22.92 23.19 22.80 53,133
Dec 20, 2023 23.02 23.24 23.02 23.16 22.77 35,057
Dec 19, 2023 22.94 23.14 22.93 23.07 22.68 36,408
Dec 18, 2023 22.96 22.96 22.80 22.93 22.54 49,195
Dec 15, 2023 23.03 23.03 22.89 22.90 22.51 48,249
Dec 14, 2023 23.19 23.29 22.80 22.91 22.52 43,216
Dec 13, 2023 22.61 22.93 22.56 22.92 22.53 52,771
Dec 12, 2023 22.48 22.59 22.40 22.55 22.17 60,536
Dec 11, 2023 22.88 22.92 22.42 22.46 22.08 86,382
Dec 8, 2023 22.90 23.11 22.83 22.89 22.50 29,212
Dec 7, 2023 22.94 23.18 22.92 22.95 22.56 40,987
Dec 6, 2023 22.94 23.06 22.83 23.04 22.65 35,010
Dec 5, 2023 23.01 23.20 22.83 22.83 22.44 29,027
Dec 4, 2023 22.97 23.05 22.85 23.00 22.61 19,894
Dec 1, 2023 22.78 23.21 22.78 23.13 22.74 81,965
Nov 30, 2023 22.88 22.90 22.75 22.75 22.36 70,436
Nov 29, 2023 0.42 Dividend
Nov 29, 2023 23.02 23.34 22.83 22.86 22.47 48,665
Nov 28, 2023 23.13 23.37 23.10 23.22 22.41 34,851
Nov 27, 2023 23.21 23.30 23.08 23.08 22.28 10,871
Nov 24, 2023 23.18 23.29 23.03 23.21 22.40 7,527
Nov 22, 2023 23.16 23.19 22.95 23.06 22.26 34,009
Nov 21, 2023 23.23 23.26 23.02 23.21 22.40 30,226
Nov 20, 2023 23.29 23.32 23.16 23.23 22.42 22,902
Nov 17, 2023 23.32 23.40 23.24 23.29 22.48 20,721
Nov 16, 2023 23.17 23.37 23.17 23.19 22.38 20,451
Nov 15, 2023 23.11 23.38 23.11 23.26 22.45 32,745
Nov 14, 2023 23.20 23.44 23.19 23.39 22.58 25,012
Nov 13, 2023 22.99 23.29 22.99 23.03 22.23 31,552
Nov 10, 2023 23.14 23.14 23.02 23.10 22.30 15,519
Nov 9, 2023 23.07 23.11 22.86 23.05 22.25 23,381
Nov 8, 2023 23.04 23.25 23.04 23.11 22.31 13,727
Nov 7, 2023 23.14 23.16 23.02 23.16 22.35 22,734
Nov 6, 2023 23.08 23.23 23.08 23.15 22.34 51,790
Nov 3, 2023 23.05 23.28 22.95 23.26 22.45 58,621
Nov 2, 2023 22.88 23.26 22.77 23.00 22.20 33,224
Nov 1, 2023 22.73 22.83 22.61 22.79 22.00 20,867
Oct 31, 2023 22.40 22.70 22.40 22.66 21.87 93,325
Oct 30, 2023 22.53 22.55 22.40 22.44 21.66 21,452
Oct 27, 2023 22.49 22.66 22.40 22.45 21.67 32,396
Oct 26, 2023 22.53 22.61 22.50 22.53 21.75 23,637
Oct 25, 2023 22.57 22.70 22.39 22.59 21.80 32,863
Oct 24, 2023 22.42 22.71 22.38 22.70 21.91 118,134
Oct 23, 2023 22.30 22.42 22.26 22.35 21.57 41,861
Oct 20, 2023 22.28 22.45 22.08 22.26 21.49 24,168
Oct 19, 2023 22.43 22.43 22.28 22.28 21.50 21,433
Oct 18, 2023 22.24 22.35 22.22 22.30 21.52 22,345
Oct 17, 2023 22.44 22.48 22.22 22.30 21.52 157,200
Oct 16, 2023 22.70 22.71 22.46 22.50 21.72 211,847
Oct 13, 2023 23.02 23.02 22.53 22.73 21.94 64,525
Oct 12, 2023 22.85 23.04 22.70 22.80 22.01 20,467
Oct 11, 2023 22.91 23.21 22.74 22.86 22.06 43,277
Oct 10, 2023 22.84 22.94 22.67 22.79 22.00 56,522
Oct 9, 2023 22.76 22.99 22.75 22.94 22.14 34,829
Oct 6, 2023 22.75 23.00 22.69 22.90 22.10 31,174
Oct 5, 2023 22.83 22.99 22.81 22.91 22.11 34,219
Oct 4, 2023 22.76 22.93 22.75 22.88 22.08 49,609
Oct 3, 2023 22.79 22.85 22.53 22.71 21.92 41,581
Oct 2, 2023 22.98 23.00 22.64 22.80 22.01 55,520
Sep 29, 2023 22.99 23.30 22.95 23.12 22.32 147,851
Sep 28, 2023 22.94 22.96 22.75 22.95 22.15 62,681
Sep 27, 2023 22.85 22.99 22.60 22.87 22.07 100,465
Sep 26, 2023 22.79 22.85 22.63 22.85 22.05 53,431
Sep 25, 2023 22.80 22.95 22.74 22.83 22.04 45,548
Sep 22, 2023 22.99 23.07 22.83 22.90 22.10 46,847
Sep 21, 2023 22.79 22.92 22.60 22.92 22.12 92,133
Sep 20, 2023 23.00 23.15 22.96 22.98 22.18 31,703
Sep 19, 2023 22.86 23.10 22.81 23.09 22.29 44,452
Sep 18, 2023 22.59 22.92 22.53 22.80 22.01 98,387
Sep 15, 2023 22.73 22.73 22.50 22.53 21.75 54,398
Sep 14, 2023 22.54 22.70 22.45 22.70 21.91 41,621
Sep 13, 2023 22.41 22.57 22.33 22.44 21.66 24,470
Sep 12, 2023 22.50 22.50 22.32 22.32 21.54 20,748
Sep 11, 2023 22.43 22.50 22.39 22.42 21.64 11,512
Sep 8, 2023 22.46 22.54 22.31 22.40 21.62 9,259
Sep 7, 2023 22.45 22.55 22.34 22.41 21.63 21,204
Sep 6, 2023 22.42 22.57 22.36 22.37 21.59 27,848
Sep 5, 2023 22.62 22.62 22.38 22.38 21.60 16,523
Sep 1, 2023 22.59 22.79 22.57 22.59 21.80 21,406
Aug 31, 2023 22.65 22.78 22.48 22.59 21.80 58,119
Aug 30, 2023 0.42 Dividend
Aug 30, 2023 22.60 22.67 22.48 22.48 21.70 18,593
Aug 29, 2023 22.87 23.02 22.87 22.90 21.70 24,282
Aug 28, 2023 22.88 22.90 22.72 22.87 21.67 15,767
Aug 25, 2023 22.95 22.95 22.65 22.76 21.57 19,628
Aug 24, 2023 22.80 23.03 22.67 22.71 21.52 14,568
Aug 23, 2023 22.56 22.91 22.55 22.85 21.65 42,987
Aug 22, 2023 22.47 22.66 22.47 22.55 21.37 22,221
Aug 21, 2023 22.47 22.59 22.41 22.49 21.31 68,516
Aug 18, 2023 22.38 22.64 22.27 22.64 21.45 40,493
Aug 17, 2023 22.41 22.48 22.00 22.48 21.30 50,518
Aug 16, 2023 22.52 22.60 22.36 22.43 21.25 51,312
Aug 15, 2023 22.61 22.75 22.51 22.65 21.46 19,654
Aug 14, 2023 22.68 22.68 22.61 22.67 21.48 14,585
Aug 11, 2023 22.71 22.72 22.55 22.67 21.49 7,019
Aug 10, 2023 22.65 23.05 22.60 22.68 21.49 23,011
Aug 9, 2023 22.76 22.80 22.57 22.65 21.46 16,960
Aug 8, 2023 22.73 22.74 22.53 22.64 21.45 17,654
Aug 7, 2023 22.57 22.76 22.56 22.69 21.50 14,605
Aug 4, 2023 22.52 22.65 22.50 22.57 21.39 24,145
Aug 3, 2023 22.50 22.70 22.41 22.41 21.23 19,469
Aug 2, 2023 22.61 22.85 22.40 22.56 21.38 24,910
Aug 1, 2023 22.75 22.86 22.57 22.66 21.47 15,678
Jul 31, 2023 22.68 23.00 22.66 22.86 21.66 53,276
Jul 28, 2023 22.65 23.02 22.56 22.64 21.45 6,679
Jul 27, 2023 23.08 23.08 22.51 22.63 21.44 19,984
Jul 26, 2023 22.85 22.87 22.72 22.82 21.62 92,957
Jul 25, 2023 22.69 22.76 22.65 22.71 21.52 51,249
Jul 24, 2023 22.72 22.78 22.65 22.72 21.53 19,148
Jul 21, 2023 22.64 22.84 22.64 22.81 21.61 25,578
Jul 20, 2023 22.87 22.87 22.53 22.70 21.51 24,295
Jul 19, 2023 22.68 22.89 22.68 22.87 21.67 19,151
Jul 18, 2023 22.60 22.85 22.54 22.73 21.54 19,487
Jul 17, 2023 22.78 22.82 22.52 22.60 21.41 25,284
Jul 14, 2023 22.73 22.82 22.54 22.56 21.38 7,038
Jul 13, 2023 22.83 22.86 22.70 22.73 21.54 20,125
Jul 12, 2023 22.73 22.90 22.68 22.84 21.64 28,018
Jul 11, 2023 22.57 22.65 22.47 22.65 21.46 14,554
Jul 10, 2023 22.40 22.54 22.34 22.54 21.36 15,681
Jul 7, 2023 22.27 22.47 22.25 22.35 21.18 14,207
Jul 6, 2023 22.61 22.61 22.12 22.31 21.14 30,674
Jul 5, 2023 22.63 22.91 22.63 22.69 21.50 24,855
Jul 3, 2023 22.65 22.88 22.65 22.82 21.62 12,939
Jun 30, 2023 22.77 22.94 22.55 22.57 21.39 119,102
Jun 29, 2023 22.63 22.78 22.50 22.76 21.57 39,590
Jun 28, 2023 22.54 22.74 22.53 22.72 21.53 16,794
Jun 27, 2023 22.60 22.77 22.58 22.60 21.41 28,573
Jun 26, 2023 22.58 22.77 22.58 22.76 21.57 11,727
Jun 23, 2023 22.53 22.73 22.43 22.58 21.40 25,971
Jun 22, 2023 22.76 22.76 22.50 22.55 21.37 16,136
Jun 21, 2023 22.53 22.77 22.53 22.76 21.57 29,771
Jun 20, 2023 22.52 22.69 22.52 22.54 21.36 13,584
Jun 16, 2023 22.63 22.70 22.55 22.55 21.37 26,654
Jun 15, 2023 22.52 22.69 22.52 22.64 21.45 34,884
Jun 14, 2023 22.60 22.60 22.27 22.41 21.23 37,771
Jun 13, 2023 22.49 22.59 22.42 22.59 21.41 16,142
Jun 12, 2023 22.59 22.59 22.36 22.36 21.19 18,731
Jun 9, 2023 22.64 22.67 22.43 22.53 21.35 29,152
Jun 8, 2023 22.63 22.71 22.44 22.64 21.45 28,929
Jun 7, 2023 22.66 22.73 22.62 22.64 21.45 13,588
Jun 6, 2023 22.63 22.64 22.50 22.64 21.45 10,851
Jun 5, 2023 22.65 22.83 22.45 22.50 21.32 24,227
Jun 2, 2023 22.55 22.82 22.45 22.75 21.56 23,900
Jun 1, 2023 22.63 22.77 22.39 22.44 21.26 17,516
May 31, 2023 22.52 22.75 22.24 22.48 21.30 156,808
May 30, 2023 0.37 Dividend
May 30, 2023 22.52 22.75 22.21 22.33 21.16 29,194
May 26, 2023 22.44 22.79 22.40 22.74 21.19 30,167
May 25, 2023 22.59 22.59 22.37 22.51 20.98 19,110
May 24, 2023 22.46 22.56 22.26 22.45 20.92 39,211
May 23, 2023 22.75 22.84 22.48 22.57 21.03 24,761
May 22, 2023 22.74 22.76 22.40 22.76 21.21 16,357
May 19, 2023 22.52 22.65 22.28 22.65 21.11 11,692
May 18, 2023 22.35 22.62 22.31 22.62 21.08 9,769
May 17, 2023 21.91 22.36 21.90 22.35 20.83 29,119
May 16, 2023 21.78 22.00 21.73 21.73 20.25 20,594
May 15, 2023 22.01 22.03 21.81 21.81 20.33 16,616
May 12, 2023 21.80 22.07 21.76 22.00 20.50 37,513
May 11, 2023 22.01 22.02 21.71 21.76 20.28 18,583
May 10, 2023 22.11 22.13 21.91 22.01 20.51 10,968
May 9, 2023 21.91 22.05 21.55 21.85 20.36 26,769
May 8, 2023 22.18 22.18 21.99 22.00 20.50 28,749
May 5, 2023 22.19 22.35 21.88 21.99 20.49 125,870
May 4, 2023 22.75 22.75 21.81 21.96 20.47 53,035
May 3, 2023 22.95 23.13 22.76 22.76 21.21 54,075
May 2, 2023 23.08 23.17 22.66 23.06 21.49 88,249
May 1, 2023 23.35 23.57 23.32 23.32 21.73 18,235
Apr 28, 2023 23.41 23.76 23.36 23.56 21.96 72,970
Apr 27, 2023 23.35 23.77 23.24 23.35 21.76 28,038
Apr 26, 2023 23.70 23.74 23.22 23.34 21.76 44,132
Apr 25, 2023 23.87 23.93 23.50 23.51 21.91 29,973

Related Tickers

BHFAO Brighthouse Financial, Inc.
23.24
-2.35%
 
BHFAP Brighthouse Financial, Inc.
22.45
-1.71%
 
PWCDF Power Corporation of Canada
26.77
-1.04%
 
AAIGF AIA Group Limited
6.58
+1.78%
 
SLLDY Sanlam Limited
6.91
+0.07%
 
BHFAM Brighthouse Financial, Inc.
15.50
-1.90%
 
JXN-PA Jackson Financial Inc.
26.00
-0.65%
 
PUK Prudential plc
18.00
-3.43%
 
BHF Brighthouse Financial, Inc.
49.18
-2.61%
 
GNW Genworth Financial, Inc.
5.94
-1.08%