Indicators

MetLife (NY: MET )

72.54 +0.89 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.61	62.22		62.00	8,183,866	+0.92(+1.51%)
Jan 28, 2022	60.25	61.09	59.60	61.08	4,165,639	+0.69(+1.15%)
Jan 27, 2022	61.71	62.81	59.95	60.38	4,187,729	-0.69(-1.14%)
Jan 26, 2022	61.76	62.42	60.23	61.08	5,186,402	+0.58(+0.96%)
Jan 25, 2022	59.76	60.96	57.98	60.49	6,181,074	+0.02(+0.03%)
Jan 24, 2022	59.62	60.70	58.00	60.47	7,350,285	-0.18(-0.30%)
Jan 21, 2022	61.27	61.70	59.73	60.66	5,650,638	-0.79(-1.28%)
Jan 20, 2022	61.74	62.69	61.11	61.45	3,735,215	-0.28(-0.45%)
Jan 19, 2022	63.27	63.46	61.67	61.72	3,856,269	-1.32(-2.10%)
Jan 18, 2022	63.57	63.94	62.67	63.04	4,762,933	-0.17(-0.26%)
Jan 14, 2022				63.21	0	+0.44(+0.71%)
Jan 13, 2022	62.85	63.41	62.56	62.77	2,965,387	+0.25(+0.40%)
Jan 12, 2022	62.71	63.39	62.06	62.52	3,443,401	-0.35(-0.56%)
Jan 11, 2022	62.57	62.89	62.14	62.87	3,211,636	+0.46(+0.74%)
Jan 10, 2022	62.87	63.01	61.89	62.41	4,568,137	+0.22(+0.36%)
Jan 07, 2022	61.70	62.76	61.29	62.19	5,410,905	+0.75(+1.22%)
Jan 06, 2022	60.79	61.48	60.31	61.44	10,248,780	+1.68(+2.82%)
Jan 05, 2022	61.15	61.38	59.67	59.75	5,147,862	-0.29(-0.48%)
Jan 04, 2022	59.34	60.49	59.11	60.04	4,863,859	+1.58(+2.70%)

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.