MetLife, Inc. (MET)
NYSE: MET · Real-Time Price · USD
81.54
+0.80 (0.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 80.75 | 81.32 | 80.54 | 80.74 | 80.74 | 0.36% | 2,560,266 |
| Sep 24, 2024 | 81.50 | 81.75 | 79.96 | 80.45 | 80.45 | -1.24% | 4,957,439 |
| Sep 23, 2024 | 81.10 | 81.85 | 81.09 | 81.46 | 81.46 | 0.75% | 3,272,236 |
| Sep 20, 2024 | 81.00 | 81.04 | 80.55 | 80.85 | 80.85 | -0.30% | 8,989,835 |
| Sep 19, 2024 | 80.25 | 81.39 | 79.54 | 81.09 | 81.09 | 2.32% | 4,445,256 |
| Sep 18, 2024 | 78.56 | 79.63 | 78.19 | 79.25 | 79.25 | 1.24% | 4,774,969 |
| Sep 17, 2024 | 77.52 | 78.54 | 77.35 | 78.28 | 78.28 | 1.16% | 3,040,565 |
| Sep 16, 2024 | 76.87 | 77.45 | 76.26 | 77.38 | 77.38 | 1.56% | 2,572,575 |
| Sep 13, 2024 | 75.75 | 76.37 | 75.71 | 76.19 | 76.19 | 0.95% | 2,235,804 |
| Sep 12, 2024 | 74.88 | 75.56 | 74.06 | 75.47 | 75.47 | 0.98% | 2,664,908 |
| Sep 11, 2024 | 74.60 | 74.83 | 73.07 | 74.74 | 74.74 | 0.15% | 2,244,249 |
| Sep 10, 2024 | 75.48 | 75.72 | 73.82 | 74.63 | 74.63 | -1.13% | 3,087,123 |
| Sep 9, 2024 | 74.71 | 75.67 | 74.15 | 75.48 | 75.48 | 1.89% | 3,923,959 |
| Sep 6, 2024 | 76.33 | 76.95 | 73.82 | 74.08 | 74.08 | -3.26% | 4,991,179 |
| Sep 5, 2024 | 78.00 | 78.11 | 76.21 | 76.58 | 76.58 | -1.21% | 2,946,250 |
| Sep 4, 2024 | 78.05 | 78.53 | 77.05 | 77.52 | 77.52 | -0.31% | 2,950,082 |
| Sep 3, 2024 | 76.94 | 77.82 | 76.64 | 77.76 | 77.76 | 0.36% | 3,048,130 |
| Aug 30, 2024 | 76.95 | 77.70 | 76.51 | 77.48 | 77.48 | 0.98% | 4,644,813 |
| Aug 29, 2024 | 76.11 | 76.87 | 75.30 | 76.73 | 76.73 | 1.29% | 2,319,645 |
| Aug 28, 2024 | 75.01 | 76.10 | 75.00 | 75.75 | 75.75 | 0.97% | 2,554,632 |
| Aug 27, 2024 | 74.97 | 75.39 | 74.63 | 75.02 | 75.02 | 0.37% | 1,781,080 |
| Aug 26, 2024 | 74.72 | 75.32 | 74.48 | 74.74 | 74.74 | 0.54% | 1,633,878 |
| Aug 23, 2024 | 74.31 | 75.07 | 73.99 | 74.34 | 74.34 | 0.66% | 2,629,905 |
| Aug 22, 2024 | 72.79 | 73.89 | 72.79 | 73.85 | 73.85 | 1.43% | 2,772,460 |
| Aug 21, 2024 | 72.94 | 73.06 | 72.41 | 72.81 | 72.81 | 0.12% | 2,012,908 |
| Aug 20, 2024 | 73.02 | 73.18 | 72.40 | 72.72 | 72.72 | -0.72% | 2,554,103 |
| Aug 19, 2024 | 72.89 | 73.53 | 72.83 | 73.25 | 73.25 | 0.27% | 3,879,702 |
| Aug 16, 2024 | 71.87 | 73.08 | 71.77 | 73.05 | 73.05 | 1.84% | 5,904,151 |
| Aug 15, 2024 | 72.00 | 72.46 | 71.56 | 71.73 | 71.73 | 0.77% | 3,970,571 |
| Aug 14, 2024 | 70.40 | 71.48 | 69.86 | 71.18 | 71.18 | 1.09% | 3,614,696 |
| Aug 13, 2024 | 70.33 | 70.72 | 69.86 | 70.41 | 70.41 | 0.80% | 3,790,533 |
| Aug 12, 2024 | 70.54 | 70.98 | 69.69 | 69.85 | 69.85 | -0.40% | 3,136,011 |
| Aug 9, 2024 | 69.65 | 70.18 | 69.42 | 70.13 | 70.13 | 0.69% | 2,017,964 |
| Aug 8, 2024 | 69.17 | 69.94 | 69.04 | 69.65 | 69.65 | 1.34% | 2,496,248 |
| Aug 7, 2024 | 69.28 | 70.20 | 68.62 | 68.73 | 68.73 | 0.19% | 3,642,289 |
| Aug 6, 2024 | 67.78 | 69.26 | 67.46 | 68.60 | 68.60 | 0.94% | 4,156,149 |
| Aug 5, 2024 | 68.91 | 69.10 | 67.30 | 67.96 | 67.42 | -3.68% | 5,620,726 |
| Aug 2, 2024 | 74.53 | 74.77 | 69.69 | 70.56 | 70.00 | -6.89% | 6,766,390 |
| Aug 1, 2024 | 78.61 | 79.34 | 75.31 | 75.78 | 75.18 | -1.39% | 5,391,098 |
| Jul 31, 2024 | 77.00 | 77.50 | 76.47 | 76.85 | 76.24 | 0.13% | 3,810,953 |
| Jul 30, 2024 | 75.99 | 77.12 | 75.93 | 76.75 | 76.15 | 1.66% | 2,438,861 |
| Jul 29, 2024 | 76.00 | 76.24 | 75.24 | 75.50 | 74.91 | -0.66% | 1,946,731 |
| Jul 26, 2024 | 75.53 | 76.40 | 75.09 | 76.00 | 75.40 | 0.90% | 2,397,119 |
| Jul 25, 2024 | 75.00 | 76.68 | 74.96 | 75.32 | 74.73 | 1.07% | 4,515,656 |
| Jul 24, 2024 | 75.28 | 75.78 | 74.47 | 74.52 | 73.93 | -0.89% | 2,685,020 |
| Jul 23, 2024 | 75.05 | 75.43 | 74.94 | 75.19 | 74.60 | -0.07% | 2,071,169 |
| Jul 22, 2024 | 75.07 | 75.33 | 74.34 | 75.24 | 74.65 | 0.62% | 3,365,628 |
| Jul 19, 2024 | 75.74 | 75.74 | 74.51 | 74.78 | 74.19 | -0.81% | 2,138,770 |
| Jul 18, 2024 | 76.03 | 76.90 | 75.18 | 75.39 | 74.80 | -1.04% | 2,121,899 |
| Jul 17, 2024 | 75.72 | 76.89 | 75.72 | 76.18 | 75.58 | 0.69% | 2,814,308 |
| Jul 16, 2024 | 74.55 | 75.69 | 74.35 | 75.66 | 75.06 | 1.65% | 2,745,161 |
| Jul 15, 2024 | 73.54 | 74.92 | 73.41 | 74.43 | 73.84 | 1.42% | 2,359,843 |
| Jul 12, 2024 | 72.73 | 73.78 | 72.44 | 73.39 | 72.81 | 1.31% | 3,916,727 |
| Jul 11, 2024 | 71.90 | 72.48 | 71.63 | 72.44 | 71.87 | 1.14% | 3,317,140 |
| Jul 10, 2024 | 70.22 | 71.65 | 69.93 | 71.62 | 71.06 | 2.43% | 3,938,021 |
| Jul 9, 2024 | 69.43 | 70.58 | 69.26 | 69.92 | 69.37 | 0.73% | 3,458,084 |
| Jul 8, 2024 | 69.66 | 70.23 | 69.37 | 69.41 | 68.86 | -0.13% | 2,126,057 |
| Jul 5, 2024 | 70.03 | 70.18 | 69.36 | 69.50 | 68.95 | -0.94% | 2,038,385 |
| Jul 3, 2024 | 70.29 | 71.00 | 70.03 | 70.16 | 69.61 | 0.17% | 2,244,243 |
| Jul 2, 2024 | 69.49 | 70.25 | 69.49 | 70.04 | 69.49 | 0.23% | 3,417,425 |
| Jul 1, 2024 | 70.74 | 71.03 | 69.41 | 69.88 | 69.33 | -0.44% | 3,602,578 |
| Jun 28, 2024 | 70.86 | 71.27 | 69.94 | 70.19 | 69.64 | -0.95% | 6,497,638 |
| Jun 27, 2024 | 71.00 | 71.31 | 70.45 | 70.86 | 70.30 | -0.45% | 2,540,916 |
| Jun 26, 2024 | 71.05 | 71.33 | 69.94 | 71.18 | 70.62 | -0.32% | 2,959,185 |
| Jun 25, 2024 | 71.96 | 72.10 | 71.22 | 71.41 | 70.85 | -0.98% | 2,465,016 |
| Jun 24, 2024 | 71.71 | 72.50 | 71.19 | 72.12 | 71.55 | 1.19% | 2,783,030 |
| Jun 21, 2024 | 70.86 | 71.40 | 70.54 | 71.27 | 70.71 | 0.59% | 8,408,275 |
| Jun 20, 2024 | 69.85 | 70.98 | 69.58 | 70.85 | 70.29 | 1.42% | 2,875,811 |
| Jun 18, 2024 | 69.27 | 70.09 | 68.92 | 69.86 | 69.31 | 0.69% | 2,960,373 |
| Jun 17, 2024 | 68.78 | 69.43 | 68.17 | 69.38 | 68.83 | 1.21% | 2,533,559 |
| Jun 14, 2024 | 68.08 | 68.60 | 67.62 | 68.55 | 68.01 | -0.16% | 2,302,378 |
| Jun 13, 2024 | 68.84 | 68.84 | 68.04 | 68.66 | 68.12 | -0.52% | 3,234,378 |
| Jun 12, 2024 | 69.55 | 69.75 | 68.55 | 69.02 | 68.48 | -0.06% | 3,065,161 |
| Jun 11, 2024 | 69.86 | 69.93 | 68.67 | 69.06 | 68.52 | -1.72% | 3,044,886 |
| Jun 10, 2024 | 69.67 | 70.38 | 69.22 | 70.27 | 69.72 | 0.31% | 2,694,267 |
| Jun 7, 2024 | 69.98 | 70.71 | 69.88 | 70.05 | 69.50 | 0.01% | 2,387,056 |
| Jun 6, 2024 | 70.33 | 70.66 | 69.81 | 70.04 | 69.49 | -0.41% | 1,649,698 |
| Jun 5, 2024 | 70.30 | 70.63 | 69.44 | 70.33 | 69.78 | 0.03% | 2,317,832 |
| Jun 4, 2024 | 70.75 | 71.44 | 69.63 | 70.31 | 69.76 | -1.55% | 3,093,097 |
| Jun 3, 2024 | 72.40 | 72.50 | 70.74 | 71.42 | 70.86 | -1.31% | 3,178,135 |
| May 31, 2024 | 71.15 | 73.21 | 71.05 | 72.37 | 71.80 | 1.77% | 5,145,539 |
| May 30, 2024 | 70.35 | 71.23 | 70.07 | 71.11 | 70.55 | 0.95% | 1,936,762 |
| May 29, 2024 | 70.36 | 70.80 | 69.93 | 70.44 | 69.89 | -0.76% | 1,872,331 |
| May 28, 2024 | 72.54 | 72.55 | 70.37 | 70.98 | 70.42 | -2.15% | 3,464,561 |
| May 24, 2024 | 72.02 | 72.71 | 71.95 | 72.54 | 71.97 | 1.24% | 3,029,280 |
| May 23, 2024 | 72.56 | 72.65 | 71.40 | 71.65 | 71.09 | -1.67% | 3,410,914 |
| May 22, 2024 | 72.36 | 73.71 | 72.35 | 72.87 | 72.30 | 0.39% | 3,185,843 |
| May 21, 2024 | 72.94 | 73.40 | 72.50 | 72.59 | 72.02 | -0.41% | 2,161,966 |
| May 20, 2024 | 74.33 | 74.45 | 72.79 | 72.89 | 72.32 | -1.79% | 3,033,154 |
| May 17, 2024 | 73.76 | 74.26 | 73.42 | 74.22 | 73.64 | 1.02% | 2,496,400 |
| May 16, 2024 | 73.50 | 74.01 | 73.36 | 73.47 | 72.89 | 0.46% | 2,846,405 |
| May 15, 2024 | 73.42 | 73.80 | 72.92 | 73.13 | 72.55 | -0.25% | 2,332,008 |
| May 14, 2024 | 72.50 | 73.36 | 72.48 | 73.31 | 72.73 | 1.24% | 2,409,401 |
| May 13, 2024 | 72.83 | 73.23 | 72.34 | 72.41 | 71.84 | -0.44% | 1,936,746 |
| May 10, 2024 | 72.75 | 72.91 | 72.44 | 72.73 | 72.16 | 0.26% | 2,294,284 |
| May 9, 2024 | 71.47 | 72.86 | 71.47 | 72.54 | 71.97 | 1.23% | 2,773,975 |
| May 8, 2024 | 71.30 | 71.97 | 71.13 | 71.66 | 71.10 | 0.56% | 2,549,590 |
| May 7, 2024 | 71.55 | 71.87 | 71.23 | 71.26 | 70.70 | 0.10% | 3,146,771 |
| May 6, 2024 | 70.32 | 71.22 | 70.16 | 71.19 | 70.63 | 0.95% | 3,154,131 |
| May 3, 2024 | 70.29 | 70.76 | 69.19 | 70.52 | 69.43 | 0.40% | 3,361,215 |