NYSE - Delayed Quote USD

MetLife, Inc. (MET)

69.95 +1.03 (+1.49%)
At close: April 18 at 4:00 PM EDT
69.35 -0.60 (-0.86%)
After hours: April 18 at 6:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 69.41 70.15 69.33 69.95 69.95 2,823,600
Apr 17, 2024 69.31 69.68 68.58 68.92 68.92 2,650,900
Apr 16, 2024 69.57 69.64 68.71 68.93 68.93 3,330,300
Apr 15, 2024 71.22 71.67 69.25 69.44 69.44 2,722,400
Apr 12, 2024 70.57 71.32 69.75 70.14 70.14 2,744,600
Apr 11, 2024 71.58 71.62 70.25 70.98 70.98 4,251,800
Apr 10, 2024 72.20 72.34 71.32 71.91 71.91 2,585,300
Apr 9, 2024 74.06 74.17 72.25 72.88 72.88 2,373,300
Apr 8, 2024 73.66 74.01 73.36 73.78 73.78 2,055,100
Apr 5, 2024 73.25 73.82 72.84 73.60 73.60 1,830,600
Apr 4, 2024 74.19 74.68 72.80 73.13 73.13 2,894,500
Apr 3, 2024 73.10 74.03 73.10 73.57 73.57 2,003,000
Apr 2, 2024 73.50 74.01 73.18 73.23 73.23 2,354,400
Apr 1, 2024 74.06 74.17 73.27 73.69 73.69 2,219,400
Mar 28, 2024 74.11 74.40 73.89 74.11 74.11 2,591,700
Mar 27, 2024 73.50 73.97 73.28 73.92 73.92 2,526,400
Mar 26, 2024 72.80 73.38 72.76 73.06 73.06 2,713,200
Mar 25, 2024 72.51 73.47 72.51 73.10 73.10 2,591,100
Mar 22, 2024 73.47 73.90 72.60 72.63 72.63 2,724,700
Mar 21, 2024 73.62 74.01 73.19 73.27 73.27 3,002,600
Mar 20, 2024 72.12 73.56 71.70 73.36 73.36 2,755,400
Mar 19, 2024 72.70 73.00 72.18 72.40 72.40 3,286,600
Mar 18, 2024 72.53 72.67 72.15 72.55 72.55 3,341,000
Mar 15, 2024 71.53 72.59 71.53 72.39 72.39 5,858,600
Mar 14, 2024 72.11 72.66 71.36 71.90 71.90 4,015,000
Mar 13, 2024 71.85 72.90 71.66 72.67 72.67 3,203,100
Mar 12, 2024 71.80 72.11 71.38 71.69 71.69 2,357,800
Mar 11, 2024 70.65 71.74 70.35 71.71 71.71 2,079,200
Mar 8, 2024 72.34 72.49 70.85 70.92 70.92 3,457,800
Mar 7, 2024 71.41 72.13 71.30 71.37 71.37 2,576,700
Mar 6, 2024 70.98 71.42 70.31 71.04 71.04 3,040,100
Mar 5, 2024 69.50 71.17 69.34 70.47 70.47 3,615,800
Mar 4, 2024 69.35 70.06 69.27 69.91 69.91 3,228,400
Mar 1, 2024 69.75 70.09 69.24 69.73 69.73 2,817,300
Feb 29, 2024 69.75 70.12 69.36 69.74 69.74 6,165,600
Feb 28, 2024 69.10 69.80 68.92 69.34 69.34 2,447,000
Feb 27, 2024 68.52 69.29 68.08 69.16 69.16 2,604,100
Feb 26, 2024 69.08 69.50 68.32 68.57 68.57 2,814,300
Feb 23, 2024 68.96 69.88 68.84 69.33 69.33 4,144,500
Feb 22, 2024 69.01 69.52 68.74 68.86 68.86 3,137,100
Feb 21, 2024 68.83 69.02 68.25 68.94 68.94 4,181,200
Feb 20, 2024 68.17 69.34 68.17 68.62 68.62 3,271,800
Feb 16, 2024 69.21 69.87 68.74 68.77 68.77 3,575,800
Feb 15, 2024 68.73 69.96 68.73 69.54 69.54 4,044,400
Feb 14, 2024 68.24 68.90 68.08 68.35 68.35 3,704,900
Feb 13, 2024 67.91 68.71 67.04 67.84 67.84 5,071,000
Feb 12, 2024 67.75 69.23 67.59 68.55 68.55 5,088,400
Feb 9, 2024 66.51 67.67 66.40 67.50 67.50 5,121,300
Feb 8, 2024 66.80 66.94 66.18 66.75 66.75 3,321,900
Feb 7, 2024 66.27 67.43 66.02 67.00 67.00 4,684,400
Feb 6, 2024 65.78 66.42 65.66 65.96 65.96 3,739,300
Feb 5, 2024 0.52 Dividend
Feb 5, 2024 64.83 66.19 64.61 65.81 65.81 5,283,500
Feb 2, 2024 65.60 66.34 64.76 65.95 65.43 4,792,900
Feb 1, 2024 66.15 67.29 64.86 65.35 64.83 9,465,700
Jan 31, 2024 70.83 71.00 69.26 69.32 68.77 6,252,800
Jan 30, 2024 70.25 70.91 70.07 70.81 70.25 3,672,200
Jan 29, 2024 70.62 70.89 69.90 70.36 69.81 3,762,100
Jan 26, 2024 70.67 70.88 70.52 70.88 70.32 3,397,300
Jan 25, 2024 70.26 70.42 69.64 70.39 69.83 3,345,100
Jan 24, 2024 69.93 70.19 69.61 69.68 69.13 4,346,200
Jan 23, 2024 69.63 70.08 69.19 69.46 68.91 3,031,100
Jan 22, 2024 68.90 70.05 68.69 69.50 68.95 4,297,000
Jan 19, 2024 68.20 69.04 67.74 68.89 68.35 4,441,900
Jan 18, 2024 67.41 67.88 67.21 67.72 67.19 3,354,500
Jan 17, 2024 67.77 68.56 67.28 67.41 66.88 3,556,100
Jan 16, 2024 68.15 68.35 67.48 68.22 67.68 4,068,100
Jan 12, 2024 69.68 69.99 68.78 68.83 68.29 3,566,100
Jan 11, 2024 69.10 69.52 68.73 69.30 68.75 3,505,200
Jan 10, 2024 69.40 69.69 68.90 69.30 68.75 3,268,100
Jan 9, 2024 69.01 69.26 68.29 69.22 68.67 4,806,100
Jan 8, 2024 69.00 69.75 68.82 69.52 68.97 4,609,800
Jan 5, 2024 67.48 68.94 67.35 68.92 68.38 4,089,900
Jan 4, 2024 67.14 68.35 67.14 67.49 66.96 3,234,400
Jan 3, 2024 66.90 67.61 66.55 67.12 66.59 3,471,000
Jan 2, 2024 66.19 67.68 66.13 67.35 66.82 3,913,800
Dec 29, 2023 66.30 66.48 65.88 66.13 65.61 1,789,000
Dec 28, 2023 65.82 66.42 65.82 66.29 65.77 1,546,200
Dec 27, 2023 65.93 66.23 65.62 66.02 65.50 1,702,300
Dec 26, 2023 65.81 66.30 65.66 66.24 65.72 1,641,700
Dec 22, 2023 65.66 66.36 65.55 65.86 65.34 2,553,600
Dec 21, 2023 65.31 65.77 65.12 65.59 65.07 3,018,900
Dec 20, 2023 65.96 66.55 65.17 65.22 64.71 3,491,700
Dec 19, 2023 65.42 66.72 65.28 66.40 65.88 4,354,900
Dec 18, 2023 66.70 66.70 64.97 65.22 64.71 5,875,400
Dec 15, 2023 66.36 67.08 66.02 66.36 65.84 8,619,500
Dec 14, 2023 67.00 67.72 66.74 66.90 66.37 4,340,500
Dec 13, 2023 65.20 66.29 64.96 66.23 65.71 3,961,400
Dec 12, 2023 65.04 65.40 64.82 65.20 64.69 2,902,100
Dec 11, 2023 64.27 65.36 64.17 64.94 64.43 3,424,300
Dec 8, 2023 63.48 64.43 63.37 64.09 63.58 3,317,400
Dec 7, 2023 63.69 63.89 63.19 63.46 62.96 4,924,100
Dec 6, 2023 64.25 64.91 63.40 63.54 63.04 3,185,400
Dec 5, 2023 64.13 64.44 63.86 63.97 63.47 3,112,400
Dec 4, 2023 63.33 64.57 63.07 64.55 64.04 4,201,800
Dec 1, 2023 63.39 64.18 63.27 63.76 63.26 4,229,100
Nov 30, 2023 63.33 63.77 63.02 63.63 63.13 6,240,800
Nov 29, 2023 63.47 64.05 63.14 63.16 62.66 4,413,000
Nov 28, 2023 63.18 63.63 62.89 63.19 62.69 2,833,400
Nov 27, 2023 63.28 63.36 62.81 63.22 62.72 2,903,600
Nov 24, 2023 63.19 63.96 63.13 63.55 63.05 1,614,400
Nov 22, 2023 62.36 63.10 62.15 62.97 62.47 2,614,400
Nov 21, 2023 62.33 62.73 62.14 62.25 61.76 4,447,100
Nov 20, 2023 62.20 62.98 61.85 62.51 62.02 3,471,500
Nov 17, 2023 62.50 62.81 62.25 62.55 62.06 4,120,800
Nov 16, 2023 61.70 62.23 61.61 62.03 61.54 3,748,600
Nov 15, 2023 62.57 62.90 61.74 61.82 61.33 3,187,600
Nov 14, 2023 61.22 62.79 61.16 62.41 61.92 3,880,600
Nov 13, 2023 60.29 61.25 60.26 60.46 59.98 3,473,200
Nov 10, 2023 59.72 60.55 59.45 60.49 60.01 3,183,800
Nov 9, 2023 59.74 60.01 59.24 59.31 58.84 2,781,300
Nov 8, 2023 0.52 Dividend
Nov 8, 2023 59.48 59.86 58.89 59.35 58.88 3,597,700
Nov 7, 2023 60.15 60.54 59.72 60.05 59.06 4,113,300
Nov 6, 2023 61.75 61.76 59.75 60.43 59.43 4,459,500
Nov 3, 2023 61.11 62.40 61.11 61.76 60.74 4,119,200
Nov 2, 2023 59.99 62.26 59.20 60.01 59.02 4,566,800
Nov 1, 2023 60.00 60.34 59.18 59.98 58.99 4,322,600
Oct 31, 2023 59.60 60.07 59.24 60.01 59.02 2,713,000
Oct 30, 2023 58.94 59.64 58.48 59.42 58.44 3,133,600
Oct 27, 2023 59.54 59.74 57.91 58.29 57.33 4,686,900
Oct 26, 2023 58.97 60.01 58.94 59.60 58.62 3,139,400
Oct 25, 2023 59.29 59.77 58.71 58.96 57.99 3,735,500
Oct 24, 2023 58.78 59.31 58.63 59.21 58.23 5,061,800
Oct 23, 2023 59.93 59.99 58.44 58.49 57.53 8,494,700
Oct 20, 2023 61.84 61.93 59.73 60.12 59.13 4,589,600
Oct 19, 2023 62.93 63.28 61.68 61.92 60.90 3,990,600
Oct 18, 2023 63.44 63.67 62.64 63.08 62.04 2,979,600
Oct 17, 2023 62.97 64.71 62.97 63.94 62.89 4,090,700
Oct 16, 2023 62.74 63.98 62.45 63.35 62.31 2,619,900
Oct 13, 2023 63.13 63.62 61.92 62.06 61.04 3,012,900
Oct 12, 2023 63.10 63.16 61.82 62.48 61.45 2,617,200
Oct 11, 2023 62.53 63.15 62.08 62.85 61.81 3,143,000
Oct 10, 2023 62.00 62.87 62.00 62.18 61.16 3,089,900
Oct 9, 2023 61.03 61.98 60.95 61.90 60.88 3,180,900
Oct 6, 2023 59.82 61.62 59.57 61.32 60.31 3,938,400
Oct 5, 2023 59.49 60.45 59.44 60.29 59.30 3,632,300
Oct 4, 2023 60.16 60.26 58.99 60.00 59.01 3,456,700
Oct 3, 2023 61.09 61.30 59.71 60.26 59.27 3,797,500
Oct 2, 2023 62.48 62.76 61.19 61.69 60.67 3,259,500
Sep 29, 2023 63.09 63.62 62.71 62.91 61.87 3,330,500
Sep 28, 2023 62.67 63.33 62.64 62.90 61.86 3,483,700
Sep 27, 2023 63.18 63.37 62.05 62.80 61.77 7,114,600
Sep 26, 2023 64.55 65.05 63.04 63.06 62.02 5,531,000
Sep 25, 2023 64.12 65.07 64.02 65.05 63.98 2,335,700
Sep 22, 2023 64.69 65.34 64.33 64.42 63.36 2,492,900
Sep 21, 2023 65.86 65.87 64.47 64.69 63.62 4,891,400
Sep 20, 2023 66.66 66.98 66.07 66.09 65.00 4,142,500
Sep 19, 2023 66.50 66.82 65.90 66.36 65.27 3,331,100
Sep 18, 2023 65.65 66.38 65.16 66.30 65.21 3,644,800
Sep 15, 2023 65.37 66.18 65.33 65.65 64.57 7,679,900
Sep 14, 2023 65.10 65.97 64.73 65.93 64.84 4,939,900
Sep 13, 2023 64.21 64.44 63.52 63.79 62.74 4,550,200
Sep 12, 2023 63.53 64.60 63.43 63.99 62.94 3,328,300
Sep 11, 2023 63.67 64.23 63.24 63.40 62.36 2,188,200
Sep 8, 2023 62.72 63.67 62.55 63.31 62.27 2,821,300
Sep 7, 2023 62.95 63.50 62.50 62.77 61.74 3,155,400
Sep 6, 2023 63.36 63.87 62.92 63.20 62.16 3,028,200
Sep 5, 2023 64.30 64.86 63.75 63.77 62.72 3,978,900
Sep 1, 2023 63.80 64.56 63.80 64.30 63.24 3,087,100
Aug 31, 2023 63.13 63.49 62.82 63.34 62.30 4,953,500
Aug 30, 2023 63.05 63.41 62.77 62.94 61.90 2,343,500
Aug 29, 2023 62.77 63.14 62.33 62.85 61.81 2,834,700
Aug 28, 2023 62.50 62.99 62.33 62.53 61.50 2,134,600
Aug 25, 2023 62.48 62.74 61.70 62.41 61.38 2,109,500
Aug 24, 2023 61.67 62.91 61.46 62.27 61.24 2,418,100
Aug 23, 2023 61.36 61.80 61.05 61.73 60.71 2,251,400
Aug 22, 2023 61.83 62.34 61.10 61.32 60.31 2,524,300
Aug 21, 2023 62.26 62.56 61.45 61.95 60.93 2,137,800
Aug 18, 2023 61.32 62.58 61.25 62.26 61.23 3,225,400
Aug 17, 2023 62.11 62.87 61.73 61.84 60.82 3,764,300
Aug 16, 2023 61.77 62.42 61.51 61.66 60.64 2,573,300
Aug 15, 2023 62.85 63.13 61.79 61.86 60.84 3,677,300
Aug 14, 2023 63.51 63.97 63.38 63.57 62.52 2,764,600
Aug 11, 2023 62.68 63.77 62.46 63.65 62.60 2,854,200
Aug 10, 2023 62.60 63.42 62.16 62.66 61.63 3,915,000
Aug 9, 2023 63.33 63.84 62.58 62.63 61.60 2,921,300
Aug 8, 2023 63.10 63.69 62.31 63.50 62.45 4,362,300
Aug 7, 2023 0.52 Dividend
Aug 7, 2023 63.39 64.67 63.39 64.18 63.12 3,821,300
Aug 4, 2023 64.54 65.14 63.39 63.53 61.97 4,204,600
Aug 3, 2023 63.53 64.83 62.71 64.42 62.84 5,455,200
Aug 2, 2023 62.63 63.40 62.37 62.75 61.21 6,407,800
Aug 1, 2023 62.67 63.02 62.40 62.82 61.28 4,311,200
Jul 31, 2023 62.74 63.16 62.71 62.97 61.43 3,069,000
Jul 28, 2023 62.95 62.99 62.14 62.56 61.03 3,802,500
Jul 27, 2023 63.09 63.34 62.32 62.32 60.79 3,852,900
Jul 26, 2023 62.01 62.99 61.89 62.85 61.31 3,073,700
Jul 25, 2023 61.90 62.10 61.42 61.72 60.21 3,158,600
Jul 24, 2023 61.32 62.56 61.28 61.98 60.46 2,891,600
Jul 21, 2023 61.13 61.34 60.53 61.20 59.70 3,341,100
Jul 20, 2023 60.71 61.15 60.32 60.94 59.45 3,216,800
Jul 19, 2023 59.28 60.29 59.19 60.26 58.78 4,294,800
Jul 18, 2023 58.75 59.96 58.70 59.37 57.91 3,308,700
Jul 17, 2023 58.02 59.36 57.95 59.00 57.55 2,873,300
Jul 14, 2023 59.26 59.33 57.70 58.16 56.73 3,357,900
Jul 13, 2023 58.72 59.39 58.58 59.17 57.72 4,034,100
Jul 12, 2023 59.99 60.21 58.52 58.70 57.26 5,803,100
Jul 11, 2023 57.72 59.33 57.72 59.24 57.79 5,993,300
Jul 10, 2023 57.43 58.16 57.21 57.41 56.00 4,030,200
Jul 7, 2023 56.65 58.02 56.63 57.61 56.20 4,615,900
Jul 6, 2023 56.20 56.89 56.17 56.71 55.32 4,467,000
Jul 5, 2023 56.33 57.10 56.13 56.78 55.39 3,786,900
Jul 3, 2023 56.71 57.81 56.62 57.28 55.88 2,429,100
Jun 30, 2023 56.50 56.89 56.12 56.53 55.14 5,850,600
Jun 29, 2023 55.26 56.29 55.18 56.18 54.80 5,015,100
Jun 28, 2023 54.69 54.92 53.92 54.87 53.52 5,112,000
Jun 27, 2023 54.63 55.26 54.04 54.98 53.63 4,812,400
Jun 26, 2023 53.58 54.45 53.04 54.06 52.73 5,637,900
Jun 23, 2023 53.01 53.80 52.97 53.33 52.02 7,023,000
Jun 22, 2023 54.51 54.51 53.47 53.86 52.54 4,227,900
Jun 21, 2023 54.48 55.14 54.11 54.55 53.21 4,225,000
Jun 20, 2023 54.95 55.17 53.74 54.52 53.18 5,981,400
Jun 16, 2023 55.30 55.83 54.78 55.50 54.14 10,278,200
Jun 15, 2023 53.73 55.26 53.68 55.16 53.81 5,212,900
Jun 14, 2023 55.31 56.01 53.82 53.94 52.62 4,402,400
Jun 13, 2023 54.12 55.37 54.05 55.17 53.82 7,442,100
Jun 12, 2023 53.78 54.50 53.47 54.01 52.69 3,976,700
Jun 9, 2023 53.86 54.32 53.62 53.87 52.55 3,701,400
Jun 8, 2023 54.83 55.02 53.44 53.76 52.44 5,200,400
Jun 7, 2023 53.45 55.07 53.28 54.85 53.50 6,209,700
Jun 6, 2023 52.73 53.83 52.59 53.40 52.09 4,235,100
Jun 5, 2023 53.21 53.21 52.21 52.65 51.36 5,527,200
Jun 2, 2023 51.23 53.38 50.83 52.97 51.67 6,943,200
Jun 1, 2023 49.77 50.75 49.55 50.38 49.14 4,951,400
May 31, 2023 50.95 51.10 49.38 49.55 48.33 8,296,800
May 30, 2023 52.28 52.28 51.14 51.65 50.38 4,277,400
May 26, 2023 52.70 53.05 51.80 51.81 50.54 5,274,300
May 25, 2023 53.07 53.07 51.58 52.77 51.48 9,299,300
May 24, 2023 51.53 51.64 50.11 50.25 49.02 5,656,200
May 23, 2023 52.43 52.88 51.82 51.84 50.57 4,350,100
May 22, 2023 51.62 52.45 51.29 52.37 51.09 4,044,300
May 19, 2023 52.25 52.40 51.37 51.58 50.31 5,965,100
May 18, 2023 51.69 51.94 51.14 51.88 50.61 5,315,900
May 17, 2023 49.57 51.79 49.43 51.70 50.43 6,853,400
May 16, 2023 50.54 50.54 48.95 49.12 47.92 10,426,800
May 15, 2023 50.01 50.74 49.77 50.48 49.24 10,654,300
May 12, 2023 51.26 51.34 49.20 50.22 48.99 12,674,800
May 11, 2023 51.31 51.48 50.79 51.23 49.97 6,096,600
May 10, 2023 52.94 53.07 51.35 51.82 50.55 9,041,900
May 9, 2023 53.00 53.13 52.45 52.79 51.50 7,741,400
May 8, 2023 0.52 Dividend
May 8, 2023 54.33 54.84 53.54 53.69 52.37 5,420,000
May 5, 2023 55.02 55.77 54.52 54.66 52.81 6,799,600
May 4, 2023 58.06 58.14 53.19 54.11 52.28 12,380,300
May 3, 2023 59.68 60.60 58.66 58.71 56.73 6,285,400
May 2, 2023 60.67 60.83 58.34 59.43 57.42 4,774,300
May 1, 2023 60.95 61.80 60.89 61.26 59.19 4,704,700
Apr 28, 2023 60.07 61.47 59.86 61.33 59.26 4,721,700
Apr 27, 2023 59.01 60.42 59.01 60.31 58.27 6,748,300
Apr 26, 2023 59.05 59.84 58.50 58.92 56.93 4,378,500
Apr 25, 2023 59.79 59.79 58.86 59.21 57.21 3,867,700
Apr 24, 2023 60.05 60.46 59.99 60.41 58.37 4,816,500
Apr 21, 2023 60.61 60.70 59.72 60.17 58.14 3,897,900
Apr 20, 2023 61.47 61.68 60.66 60.81 58.75 4,059,200
Apr 19, 2023 61.42 62.00 61.18 61.81 59.72 5,445,500

Related Tickers

PRU Prudential Financial, Inc.
108.70
+1.26%
 
BHF Brighthouse Financial, Inc.
47.58
+1.36%
 
AFL Aflac Incorporated
80.98
+0.90%
 
LNC Lincoln National Corporation
27.23
+1.42%
 
UNM Unum Group
50.79
+1.26%
 
PRI Primerica, Inc.
210.09
-0.73%
 
MFC Manulife Financial Corporation
22.93
+0.48%
 
PUK Prudential plc
18.05
+2.32%
 
JXN Jackson Financial Inc.
64.39
+1.31%
 
CNO CNO Financial Group, Inc.
25.69
+2.27%