Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MetLife (NY: MET )

71.19 +1.22 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 60.73 61.13 60.70 60.95 3,170,644 +0.40(+0.66%)
Jul 28, 2023 60.93 60.97 60.15 60.55 3,928,484 +0.23(+0.39%)
Jul 27, 2023 61.07 61.31 60.32 60.32 3,980,336 -0.51(-0.84%)
Jul 26, 2023 60.02 60.97 59.90 60.83 3,175,504 +1.09(+1.83%)
Jul 25, 2023 59.92 60.11 59.45 59.74 3,263,328 -0.25(-0.42%)
Jul 24, 2023 59.35 60.55 59.31 59.99 2,987,435 +0.76(+1.27%)
Jul 21, 2023 59.17 59.37 58.59 59.24 3,451,768 +0.25(+0.43%)
Jul 20, 2023 58.76 59.19 58.39 58.99 3,338,764 +0.66(+1.13%)
Jul 19, 2023 57.38 58.36 57.29 58.33 4,437,141 +0.86(+1.50%)
Jul 18, 2023 56.87 58.04 56.82 57.47 3,418,260 +0.36(+0.63%)
Jul 17, 2023 56.16 57.46 56.09 57.11 2,968,562 +0.81(+1.44%)
Jul 14, 2023 57.36 57.42 55.85 56.30 3,469,271 -0.98(-1.71%)
Jul 13, 2023 56.84 57.49 56.70 57.27 4,240,968 +0.45(+0.80%)
Jul 12, 2023 58.07 58.28 56.64 56.82 5,995,344 -0.52(-0.91%)
Jul 11, 2023 55.87 57.42 55.87 57.34 6,191,838 +1.77(+3.19%)
Jul 10, 2023 55.59 56.30 55.38 55.57 4,163,918 -0.19(-0.35%)
Jul 07, 2023 54.83 56.16 54.81 55.76 4,768,900 +0.87(+1.59%)
Jul 06, 2023 54.40 55.07 54.36 54.89 4,615,003 -0.07(-0.12%)
Jul 05, 2023 54.52 55.26 54.33 54.96 3,912,307 -0.48(-0.87%)
Jul 03, 2023 54.89 55.96 54.80 55.44 2,509,551 +0.73(+1.33%)
Jun 30, 2023 54.69 55.07 54.32 54.72 6,044,378 +0.34(+0.62%)
Jun 29, 2023 53.49 54.49 53.41 54.38 5,181,237 +1.27(+2.39%)
Jun 28, 2023 52.94 53.16 52.19 53.11 5,281,430 -0.11(-0.20%)
Jun 27, 2023 52.88 53.49 52.31 53.22 4,971,775 +0.89(+1.70%)
Jun 26, 2023 51.86 52.70 51.86 52.33 5,823,642 +0.71(+1.37%)
Jun 23, 2023 51.31 52.07 51.27 51.62 7,255,781 -0.51(-0.98%)
Jun 22, 2023 52.76 52.76 51.76 52.13 4,368,116 -0.67(-1.26%)
Jun 21, 2023 52.73 53.37 52.38 52.80 4,365,012 +0.03(+0.06%)
Jun 20, 2023 53.19 53.40 52.02 52.77 6,179,598 -0.95(-1.77%)
Jun 16, 2023 53.53 54.03 53.02 53.72 10,618,792 +0.33(+0.62%)
Jun 15, 2023 52.01 53.48 53.39 5,385,537 +1.42(+2.74%)
May 08, 2023 52.59 53.08 51.82 51.97 5,599,267 -0.44(-0.83%)
May 05, 2023 52.75 53.46 52.27 52.40 7,093,950 +0.53(+1.02%)
May 04, 2023 55.66 55.74 50.99 51.88 12,912,900 -4.41(-7.84%)
May 03, 2023 57.22 58.09 56.24 56.29 6,555,101 -0.69(-1.21%)
May 02, 2023 58.17 58.32 55.93 56.98 4,979,930 -1.75(-2.99%)
May 01, 2023 58.43 59.25 58.38 58.73 4,907,256 -0.07(-0.11%)
Apr 28, 2023 57.59 58.93 57.39 58.80 4,924,950 +0.98(+1.69%)
Apr 27, 2023 56.57 57.93 56.57 57.82 7,037,264 +1.33(+2.36%)
Apr 26, 2023 56.61 57.37 56.09 56.49 4,670,591 -0.28(-0.49%)
Apr 25, 2023 57.32 57.32 56.43 56.77 4,034,535 -1.15(-1.99%)
Apr 24, 2023 57.57 57.96 57.51 57.92 5,023,818 +0.23(+0.40%)
Apr 21, 2023 58.11 58.19 57.25 57.69 4,065,728 -0.61(-1.05%)
Apr 20, 2023 58.93 59.13 58.15 58.30 4,233,906 -0.96(-1.62%)
Apr 19, 2023 58.88 59.44 58.65 59.26 5,679,964 +0.48(+0.82%)
Apr 18, 2023 59.22 59.26 58.73 58.78 4,191,425 -0.22(-0.37%)
Apr 17, 2023 57.72 59.01 57.41 59.00 4,007,199 +0.88(+1.52%)
Apr 14, 2023 57.93 58.39 57.57 58.12 4,518,562 +0.81(+1.41%)
Apr 13, 2023 57.38 57.44 56.78 57.31 4,634,764 -0.22(-0.38%)
Apr 12, 2023 57.85 58.48 57.25 57.53 4,425,466 -0.11(-0.18%)
Apr 11, 2023 57.14 58.03 56.76 57.64 4,512,328 +0.61(+1.08%)
Apr 10, 2023 56.49 57.28 56.48 57.03 3,038,724 +0.39(+0.69%)
Apr 06, 2023 56.56 56.95 56.35 56.63 4,433,825 +0.39(+0.70%)
Apr 05, 2023 54.55 56.33 54.50 56.24 5,484,021 +1.17(+2.12%)
Apr 04, 2023 56.28 56.34 54.39 55.07 5,605,263 -0.51(-0.91%)
Apr 03, 2023 55.87 56.40 55.44 55.58 5,048,336 +0.03(+0.05%)
Mar 31, 2023 55.16 55.60 55.03 55.55 6,408,019 +0.85(+1.56%)
Mar 30, 2023 54.75 55.46 54.45 54.70 5,078,116 +0.54(+0.99%)
Mar 29, 2023 54.05 54.19 53.44 54.16 5,035,600 +1.02(+1.91%)
Mar 28, 2023 53.43 53.70 52.68 53.14 5,423,103 -0.40(-0.75%)
Mar 27, 2023 53.30 53.85 52.33 53.54 5,701,710 +1.44(+2.76%)
Mar 24, 2023 50.90 52.13 50.65 52.11 6,910,844 +0.05(+0.09%)
Mar 23, 2023 53.80 54.21 51.86 52.06 6,101,545 -1.74(-3.23%)
Mar 22, 2023 56.04 56.44 53.70 53.79 5,840,636 -2.32(-4.13%)
Mar 21, 2023 56.14 56.61 55.87 56.11 8,355,968 +1.49(+2.72%)
Mar 20, 2023 52.93 55.19 52.93 54.63 10,336,208 +2.02(+3.85%)
Mar 17, 2023 54.71 54.99 52.48 52.61 13,640,536 -2.70(-4.89%)
Mar 16, 2023 53.54 55.48 52.27 55.31 8,098,560 +1.33(+2.47%)
Mar 15, 2023 54.23 55.17 53.10 53.98 10,323,366 -2.66(-4.69%)
Mar 14, 2023 58.42 58.73 56.04 56.63 11,410,938 +0.11(+0.19%)
Mar 13, 2023 57.52 58.15 56.03 56.53 10,976,814 -3.28(-5.48%)
Mar 10, 2023 61.04 61.41 59.56 59.81 10,521,140 -2.20(-3.54%)
Mar 09, 2023 64.76 65.00 61.66 62.00 7,768,036 -2.71(-4.19%)
Mar 08, 2023 66.37 66.67 63.82 64.71 6,141,291 -1.66(-2.50%)
Mar 07, 2023 66.80 67.22 65.85 66.37 5,101,720 -0.44(-0.66%)
Mar 06, 2023 67.38 67.74 66.53 66.81 4,103,498 -0.61(-0.91%)
Mar 03, 2023 66.86 67.69 66.40 67.43 4,784,859 +0.90(+1.35%)
Mar 02, 2023 68.03 68.05 65.85 66.53 7,182,759 -1.80(-2.64%)
Mar 01, 2023 68.55 69.71 68.22 68.33 5,088,179 -0.44(-0.64%)
Feb 28, 2023 69.11 69.32 68.74 68.77 3,720,094 -0.05(-0.07%)
Feb 27, 2023 68.99 69.40 68.56 68.82 3,180,785 -0.06(-0.08%)
Feb 24, 2023 67.04 69.25 67.03 68.87 5,447,207 +1.21(+1.79%)
Feb 23, 2023 68.28 68.83 67.19 67.67 3,802,913 -0.27(-0.40%)
Feb 22, 2023 68.01 68.28 67.50 67.94 2,591,297 -0.18(-0.27%)
Feb 21, 2023 69.03 69.19 67.57 68.12 4,180,797 -1.43(-2.05%)
Feb 17, 2023 69.43 70.08 69.19 69.55 7,599,107 +0.07(+0.10%)
Feb 16, 2023 68.93 70.10 68.90 69.48 3,353,406 +0.03(+0.04%)
Feb 15, 2023 68.90 69.47 68.65 69.45 3,050,065 +0.37(+0.54%)
Feb 14, 2023 69.33 69.69 68.68 69.08 2,902,852 -0.33(-0.47%)
Feb 13, 2023 68.47 69.51 68.30 69.40 3,061,849 +0.95(+1.39%)
Feb 10, 2023 67.60 68.48 67.49 68.45 3,145,171 +0.58(+0.86%)
Feb 09, 2023 68.77 69.17 67.81 67.87 4,094,715 -0.43(-0.63%)
Feb 08, 2023 67.94 68.55 67.50 68.30 4,252,683 -0.02(-0.03%)
Feb 07, 2023 66.78 68.59 66.61 68.32 4,306,957 +1.12(+1.67%)
Feb 06, 2023 66.46 67.28 66.13 67.20 5,157,933 +0.77(+1.15%)
Feb 03, 2023 66.22 66.78 65.94 66.43 4,888,956 +0.08(+0.11%)
Feb 02, 2023 69.45 69.66 65.37 66.35 8,750,737 -2.83(-4.09%)
Feb 01, 2023 68.93 69.75 68.51 69.18 5,213,449 -0.32(-0.47%)
Jan 31, 2023 68.71 69.59 67.99 69.50 4,490,504 +0.82(+1.19%)
Jan 30, 2023 68.21 69.14 68.21 68.69 3,135,192 +0.11(+0.17%)
Jan 27, 2023 68.64 69.20 68.56 68.57 2,672,149 -0.17(-0.25%)
Jan 26, 2023 68.31 68.78 67.72 68.74 4,157,224 +0.63(+0.92%)
Jan 25, 2023 67.05 68.13 66.95 68.11 2,707,319 +0.56(+0.83%)
Jan 24, 2023 61.67 67.84 58.73 67.55 3,331,979 +0.27(+0.40%)
Jan 23, 2023 66.88 67.64 66.54 67.29 8,047,770 +0.48(+0.71%)
Jan 20, 2023 66.49 66.94 65.89 66.81 4,514,113 +0.72(+1.09%)
Jan 19, 2023 66.49 66.62 65.79 66.09 3,694,354 -0.69(-1.04%)
Jan 18, 2023 67.80 68.42 66.71 66.78 3,928,900 -1.34(-1.97%)
Jan 17, 2023 68.46 68.65 67.94 68.12 3,237,453 -0.33(-0.49%)
Jan 13, 2023 67.38 68.53 67.20 68.46 2,541,239 +0.50(+0.74%)
Jan 12, 2023 68.25 68.85 67.91 67.95 4,181,070 -0.17(-0.25%)
Jan 11, 2023 67.98 68.31 67.74 68.12 3,099,506 +0.00(+0.00%)
Jan 10, 2023 67.88 68.15 67.18 68.12 3,394,163 +0.22(+0.32%)
Jan 09, 2023 68.82 69.34 67.68 67.91 5,099,716 -2.13(-3.04%)
Jan 06, 2023 69.96 70.36 69.66 70.04 4,087,700 +0.93(+1.35%)
Jan 05, 2023 69.59 69.73 68.49 69.10 3,115,781 -0.56(-0.81%)
Jan 04, 2023 69.15 70.03 69.00 69.67 3,844,428 +0.99(+1.44%)
Jan 03, 2023 68.95 69.41 68.22 68.68 3,264,366 -0.21(-0.30%)
Dec 30, 2022 68.83 69.29 68.39 68.89 2,568,209 -0.28(-0.40%)
Dec 29, 2022 68.64 69.49 68.52 69.16 1,876,868 +0.81(+1.18%)
Dec 28, 2022 69.02 69.13 68.24 68.35 2,087,587 -0.49(-0.71%)
Dec 27, 2022 68.96 69.27 68.56 68.84 2,530,951 +0.05(+0.07%)
Dec 23, 2022 68.33 69.05 68.02 68.79 2,038,660 +0.45(+0.65%)
Dec 22, 2022 68.98 69.24 67.37 68.34 3,295,311 -0.99(-1.43%)
Dec 21, 2022 68.96 69.70 68.70 69.33 3,112,619 +1.00(+1.46%)
Dec 20, 2022 67.97 68.93 67.94 68.33 3,269,777 +0.60(+0.89%)
Dec 19, 2022 68.26 68.77 67.39 67.73 3,855,843 -0.30(-0.43%)
Dec 16, 2022 67.39 68.29 67.22 68.03 9,228,356 -0.22(-0.32%)
Dec 15, 2022 68.42 68.65 67.69 68.25 4,984,788 -1.09(-1.57%)
Dec 14, 2022 70.00 70.43 68.97 69.33 3,274,648 -0.37(-0.53%)
Dec 13, 2022 70.73 70.77 69.30 69.70 4,983,470 +0.05(+0.07%)
Dec 12, 2022 68.78 69.74 68.12 69.66 4,924,086 +0.94(+1.37%)
Dec 09, 2022 69.57 70.09 68.62 68.71 4,706,296 -1.35(-1.93%)
Dec 08, 2022 71.58 71.58 69.91 70.07 3,892,464 -0.93(-1.31%)
Dec 07, 2022 71.22 72.14 70.83 71.00 3,692,543 -0.66(-0.92%)
Dec 06, 2022 71.75 72.21 71.17 71.66 2,576,623 -0.11(-0.16%)
Dec 05, 2022 72.71 72.95 71.33 71.77 3,401,169 -1.44(-1.96%)
Dec 02, 2022 72.40 73.31 72.40 73.21 2,561,879 +0.25(+0.34%)
Dec 01, 2022 73.31 73.61 72.80 72.96 4,261,692 -0.05(-0.07%)
Nov 30, 2022 71.87 73.26 71.28 73.01 6,716,046 +0.60(+0.83%)
Nov 29, 2022 72.04 72.77 71.67 72.41 3,129,098 +0.32(+0.45%)
Nov 28, 2022 72.63 73.25 71.90 72.08 3,799,776 -1.16(-1.59%)
Nov 25, 2022 73.19 73.64 73.11 73.25 1,256,967 +0.22(+0.30%)
Nov 23, 2022 73.03 73.39 72.90 73.03 2,683,869 -0.19(-0.26%)
Nov 22, 2022 72.68 73.38 72.36 73.22 3,284,553 +0.98(+1.36%)
Nov 21, 2022 71.73 72.39 71.47 72.24 4,144,056 +0.37(+0.52%)
Nov 18, 2022 72.29 72.50 71.63 71.87 4,860,160 +0.58(+0.81%)
Nov 17, 2022 70.20 71.39 70.01 71.28 3,905,380 +0.50(+0.71%)
Nov 16, 2022 70.82 71.22 70.58 70.78 4,933,963 +0.08(+0.11%)
Nov 15, 2022 71.05 71.28 70.11 70.70 4,295,240 +0.47(+0.66%)
Nov 14, 2022 70.64 71.22 70.20 70.24 4,770,592 -0.67(-0.94%)
Nov 11, 2022 71.50 71.99 70.63 70.90 5,571,312 -0.22(-0.31%)
Nov 10, 2022 71.00 71.93 70.74 71.12 5,356,901 +1.86(+2.68%)
Nov 09, 2022 69.51 70.17 69.00 69.27 3,706,694 -0.61(-0.87%)
Nov 08, 2022 70.16 70.40 69.21 69.88 4,280,110 -0.50(-0.70%)
Nov 07, 2022 70.53 70.77 69.73 70.37 5,269,001 +0.30(+0.43%)
Nov 04, 2022 70.09 70.41 69.10 70.07 3,558,735 +0.95(+1.37%)
Nov 03, 2022 68.70 69.74 67.55 69.12 4,817,088 -0.43(-0.63%)
Nov 02, 2022 69.88 69.44 69.56 6,401,391 -0.35(-0.50%)
Nov 01, 2022 69.65 70.27 69.51 69.91 4,116,077 +0.69(+1.00%)
Oct 31, 2022 68.86 69.56 68.81 69.22 4,977,227 +0.07(+0.10%)
Oct 28, 2022 67.71 69.22 67.59 69.15 4,197,340 +1.88(+2.80%)
Oct 27, 2022 67.46 68.16 67.16 67.27 3,389,642 +0.28(+0.42%)
Oct 26, 2022 67.37 67.82 66.83 66.98 3,541,852 -0.08(-0.11%)
Oct 25, 2022 65.03 67.17 64.90 67.06 5,798,256 +1.47(+2.23%)
Oct 24, 2022 64.46 65.94 64.38 65.59 6,758,926 +1.25(+1.94%)
Oct 21, 2022 62.68 64.46 62.41 64.35 5,631,768 +1.93(+3.09%)
Oct 20, 2022 63.36 63.84 62.10 62.42 4,685,676 -1.25(-1.96%)
Oct 19, 2022 63.57 64.21 62.93 63.67 3,284,814 -0.04(-0.06%)
Oct 18, 2022 64.04 64.27 63.07 63.70 3,974,572 +1.05(+1.67%)
Oct 17, 2022 62.93 63.41 62.28 62.65 4,757,372 +1.09(+1.77%)
Oct 14, 2022 61.98 62.98 61.07 61.57 5,127,636 -0.11(-0.18%)
Oct 13, 2022 58.40 61.94 57.72 61.68 6,891,149 +2.51(+4.25%)
Oct 12, 2022 59.88 60.37 59.15 59.17 4,474,428 -0.70(-1.17%)
Oct 11, 2022 59.65 60.84 59.50 59.87 4,144,301 -0.07(-0.11%)
Oct 10, 2022 60.21 60.70 59.51 59.93 2,957,799 +0.13(+0.22%)
Oct 07, 2022 60.54 60.81 59.28 59.80 3,939,972 -1.23(-2.01%)
Oct 06, 2022 61.38 61.92 60.77 61.03 5,021,741 -0.67(-1.09%)
Oct 05, 2022 61.05 62.04 60.93 61.70 3,265,730 -0.19(-0.31%)
Oct 04, 2022 60.16 61.96 60.14 61.89 4,587,353 +2.69(+4.54%)
Oct 03, 2022 58.30 59.55 57.37 59.20 5,135,131 +1.74(+3.03%)
Sep 30, 2022 58.07 58.75 57.38 57.46 5,828,423 -0.27(-0.47%)
Sep 29, 2022 57.87 58.11 56.77 57.74 5,124,645 -0.75(-1.28%)
Sep 28, 2022 57.24 59.01 57.22 58.48 5,037,614 +1.04(+1.81%)
Sep 27, 2022 57.94 58.28 56.78 57.44 4,060,424 -0.09(-0.16%)
Sep 26, 2022 57.91 58.68 57.12 57.54 4,437,713 -0.95(-1.62%)
Sep 23, 2022 59.20 59.47 57.66 58.48 5,298,614 -1.52(-2.54%)
Sep 22, 2022 61.07 61.34 59.87 60.01 4,738,696 -0.99(-1.63%)
Sep 21, 2022 62.30 62.61 60.98 61.00 3,847,288 -0.92(-1.48%)
Sep 20, 2022 62.35 62.35 61.25 61.92 4,465,990 -0.75(-1.19%)
Sep 19, 2022 60.83 62.75 60.79 62.66 5,402,311 +1.13(+1.84%)
Sep 16, 2022 61.79 61.79 60.74 61.53 10,749,643 -0.58(-0.93%)
Sep 15, 2022 62.66 63.18 61.93 62.11 6,136,144 -0.68(-1.08%)
Sep 14, 2022 63.22 63.81 62.27 62.79 3,869,786 -0.06(-0.09%)
Sep 13, 2022 63.61 64.25 62.65 62.84 6,152,809 -1.94(-2.99%)
Sep 12, 2022 64.52 65.16 64.30 64.78 3,497,205 +0.83(+1.30%)
Sep 09, 2022 63.57 64.25 63.46 63.95 4,004,782 +0.78(+1.23%)
Sep 08, 2022 62.47 63.43 62.20 63.17 7,252,636 +0.61(+0.98%)
Sep 07, 2022 61.22 62.82 61.16 62.56 3,693,248 +1.06(+1.72%)
Sep 06, 2022 61.81 62.17 60.93 61.50 4,523,390 -0.01(-0.02%)
Sep 02, 2022 62.07 63.07 61.17 61.51 4,875,691 +0.21(+0.34%)
Sep 01, 2022 60.50 61.37 59.72 61.30 4,275,663 +0.48(+0.79%)
Aug 31, 2022 61.64 61.72 60.77 60.82 4,839,034 -0.61(-1.00%)
Aug 30, 2022 61.94 62.14 60.97 61.43 4,108,101 -0.43(-0.69%)
Aug 29, 2022 61.60 62.32 61.28 61.86 3,112,187 -0.24(-0.38%)
Aug 26, 2022 63.90 64.13 62.05 62.10 3,550,396 -1.50(-2.36%)
Aug 25, 2022 62.70 63.61 62.50 63.60 3,020,683 +1.16(+1.86%)
Aug 24, 2022 61.92 62.63 61.68 62.44 2,744,206 +0.35(+0.56%)
Aug 23, 2022 62.54 62.70 62.08 62.09 3,185,226 -0.23(-0.36%)
Aug 22, 2022 62.84 62.84 62.12 62.31 3,895,753 -1.40(-2.20%)
Aug 19, 2022 63.96 64.03 63.54 63.71 3,336,861 -0.59(-0.91%)
Aug 18, 2022 63.70 64.41 63.61 64.30 2,710,101 +0.51(+0.80%)
Aug 17, 2022 63.24 64.15 63.16 63.79 3,281,235 -0.18(-0.28%)
Aug 16, 2022 63.49 64.28 63.44 63.97 2,745,522 +0.30(+0.48%)
Aug 15, 2022 63.29 63.91 63.09 63.67 4,208,841 -0.44(-0.69%)
Aug 12, 2022 63.16 64.18 63.16 64.11 4,194,743 +1.06(+1.68%)
Aug 11, 2022 62.91 63.89 62.89 63.05 4,959,967 +0.72(+1.15%)
Aug 10, 2022 61.32 62.38 61.11 62.33 4,463,711 +1.92(+3.18%)
Aug 09, 2022 59.88 60.94 59.81 60.41 3,714,165 +0.91(+1.53%)
Aug 08, 2022 59.80 60.08 59.25 59.51 3,727,800 +0.13(+0.22%)
Aug 05, 2022 59.70 60.30 59.17 59.37 4,444,749 -0.47(-0.78%)
Aug 04, 2022 60.22 60.86 59.61 59.84 7,857,387 +0.19(+0.31%)
Aug 03, 2022 58.29 59.81 58.27 59.65 5,477,318 +1.49(+2.56%)
Aug 02, 2022 58.99 59.05 58.09 58.16 4,266,876 -0.83(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.