Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

MetLife, Inc. (MET-PE)

23.41
-0.19
(-0.81%)
At close: April 30 at 4:00:02 PM EDT
23.41
-0.03
(-0.15%)
After hours: April 30 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202523.5723.5823.3923.4123.4128,616
Apr 29, 202523.6323.6523.5423.6023.6041,530
Apr 28, 202523.6523.7023.5223.6123.6140,428
Apr 25, 202523.7023.7123.4923.6023.6026,690
Apr 24, 202523.5923.6823.5023.6023.6025,302
Apr 23, 202523.5023.6923.3923.5023.5030,236
Apr 22, 202523.2223.4223.2023.3223.3261,548
Apr 21, 202523.3223.3223.0923.2023.2076,865
Apr 17, 202523.2223.3323.2223.2623.2639,083
Apr 16, 202523.0023.3123.0023.2023.2042,598
Apr 15, 202523.1323.2023.0223.1223.1229,522
Apr 14, 202523.1523.2022.9723.0723.0745,207
Apr 11, 202523.0123.1122.8122.9522.9564,201
Apr 10, 202523.4823.6423.0823.1523.1560,816
Apr 9, 202523.1523.6822.8523.5323.5352,276
Apr 8, 202523.2723.4323.0923.2523.25160,619
Apr 7, 202522.7123.4822.6623.1223.1279,065
Apr 4, 202523.2323.4723.0523.4223.4253,173
Apr 3, 202523.3123.4223.2223.3423.3452,371
Apr 2, 202523.6023.6323.5023.5823.5830,755
Apr 1, 202523.6223.6623.4423.5023.5025,245
Mar 31, 202523.5023.6323.4223.5823.58440,986
Mar 28, 202523.6923.8023.5523.5523.5551,400
Mar 27, 202523.7523.8023.6523.7023.70124,784
Mar 26, 202523.9423.9523.7223.7323.73263,373
Mar 25, 202524.0224.0223.9124.0024.0059,290
Mar 24, 202524.1224.1723.9023.9923.9943,067
Mar 21, 202523.9824.0923.9824.0024.0016,622
Mar 20, 202524.0524.1724.0124.0324.0327,926
Mar 19, 202524.1424.1424.0324.0824.0822,787
Mar 18, 202524.1024.1623.9924.1024.1034,602
Mar 17, 202524.0024.3023.9724.1124.1173,465
Mar 14, 202523.8323.9823.8023.9223.9265,612
Mar 13, 202523.8223.9623.7423.8823.8838,026
Mar 12, 202523.7523.8723.5923.8123.8142,438
Mar 11, 202523.6523.7023.5823.6823.6862,122
Mar 10, 202523.7523.7823.6623.6723.6740,724
Mar 7, 202524.0024.1023.7823.7823.7854,697
Mar 6, 202524.0324.0523.8724.0024.00105,594
Mar 5, 202524.1224.1524.0124.0524.0520,074
Mar 4, 202524.1724.1723.9524.0824.0888,067
Mar 3, 202524.2424.3124.1224.1424.1445,975
Feb 28, 2025 0.351563 Dividend
Feb 28, 202524.2724.3324.1824.1824.1855,376
Feb 27, 202524.5824.6224.5124.5424.1937,845
Feb 26, 202524.5724.6524.4624.5124.1689,191
Feb 25, 202524.5024.7224.5024.5724.2232,996
Feb 24, 202524.3924.5024.3124.4424.0937,060
Feb 21, 202524.3024.5024.3024.3123.9618,247
Feb 20, 202524.3624.4024.2224.3323.9865,821
Feb 19, 202524.3224.4424.1424.2623.9135,427
Feb 18, 202524.3724.5424.2624.2823.9336,829
Feb 14, 202524.4524.4924.2724.4124.0647,006
Feb 13, 202524.3024.3824.2024.3223.9739,363
Feb 12, 202524.1324.2124.0024.1023.75103,346
Feb 11, 202524.3424.4924.2924.3023.9527,559
Feb 10, 202524.3624.4424.2924.3423.9934,863
Feb 7, 202524.2724.3924.2224.2823.9332,827
Feb 6, 202524.4624.5424.3024.3524.0049,591
Feb 5, 202524.3424.5624.2824.4424.0942,017
Feb 4, 202524.2224.3524.1624.2623.9142,097
Feb 3, 202524.3424.4924.2024.2623.9154,915
Jan 31, 202524.5324.7024.3124.4724.1288,396
Jan 30, 202524.5224.6424.3524.5624.2139,986
Jan 29, 202524.5724.5824.2224.3924.0460,196
Jan 28, 202524.5624.5824.3924.5024.1557,649
Jan 27, 202524.1324.6624.1324.5524.2066,796
Jan 24, 202524.2324.3824.1024.2823.9339,785
Jan 23, 202524.0924.2824.0024.1923.8479,764
Jan 22, 202524.3524.3524.1624.2523.9025,832
Jan 21, 202524.1224.3424.1224.3123.9667,468
Jan 17, 202524.0324.0923.8523.9823.6489,705
Jan 16, 202523.6624.2123.6023.8723.53119,536
Jan 15, 202523.2923.7123.2623.6723.3366,771
Jan 14, 202522.9923.1122.8923.0322.7073,068
Jan 13, 202522.9622.9822.7322.9422.61249,040
Jan 10, 202523.5023.5022.9022.9722.64351,356
Jan 8, 202523.8023.8523.5423.6023.26139,675
Jan 7, 202524.1524.2423.8023.8023.4680,691
Jan 6, 202524.3324.4624.1324.2523.9084,736
Jan 3, 202524.0324.4424.0324.3724.0272,280
Jan 2, 202523.5524.0823.5524.0823.7446,378
Dec 31, 202423.1923.5623.1923.5423.20720,119
Dec 30, 202423.1123.3023.0723.1922.86331,172
Dec 27, 202423.2723.4123.0523.1022.77114,167
Dec 26, 202423.4323.4523.2823.3623.0361,922
Dec 24, 202423.5523.6323.3523.4823.1444,935
Dec 23, 202423.7523.8323.5523.5623.2289,193
Dec 20, 202423.8623.8823.7523.8123.4764,390
Dec 19, 202423.9223.9623.6423.7123.3799,217
Dec 18, 202424.0324.1423.9223.9423.60166,465
Dec 17, 202424.0424.1223.9624.1123.7685,785
Dec 16, 202424.1124.1123.9724.0723.73135,012
Dec 13, 202424.0324.0523.8424.0023.6664,503
Dec 12, 202424.0324.1023.8924.0523.7189,668
Dec 11, 202424.2024.2724.0024.0323.6956,681
Dec 10, 202424.1224.2124.0024.1323.78132,351
Dec 9, 202424.1924.2224.0524.1523.80260,232
Dec 6, 202424.1524.2824.0824.1923.8464,225
Dec 5, 202424.0724.2224.0524.1223.7797,647
Dec 4, 202424.0624.1724.0424.0723.7354,058
Dec 3, 202424.1524.1623.9624.0623.7257,601
Dec 2, 202424.1624.2524.0124.1223.7789,699
Nov 29, 2024 0.351563 Dividend
Nov 29, 202424.0724.3823.9524.2523.90124,271
Nov 27, 202424.2924.3424.1924.2123.5262,684
Nov 26, 202424.4324.4324.2324.2523.5530,829
Nov 25, 202424.4424.5724.3324.3723.6734,773
Nov 22, 202424.3024.3424.2024.2923.5989,882
Nov 21, 202424.1824.4324.1224.2023.5194,193
Nov 20, 202424.1624.2224.0924.1123.4273,204
Nov 19, 202424.5324.5324.1724.2223.5350,870
Nov 18, 202424.5224.5824.4624.4623.7635,864
Nov 15, 202424.4724.5324.4024.5323.8339,676
Nov 14, 202424.5124.5624.3924.4723.7741,566
Nov 13, 202424.5324.5624.3624.4523.7585,354
Nov 12, 202424.6624.8824.4624.4723.7756,226
Nov 11, 202425.0525.1024.7124.7624.0527,560
Nov 8, 202424.8625.1124.8525.0524.3331,766
Nov 7, 202424.8424.9424.6724.8824.1739,459
Nov 6, 202424.8424.9224.7924.8624.1540,861
Nov 5, 202424.7625.1224.7625.0924.3789,332
Nov 4, 202424.6924.8324.6724.8224.1134,399
Nov 1, 202424.7124.7624.4924.6323.9239,416
Oct 31, 202424.6524.9324.5924.6323.92107,102
Oct 30, 202424.8324.9524.7024.8324.1255,740
Oct 29, 202424.7224.8024.5524.8024.0932,838
Oct 28, 202424.9324.9324.7324.8224.1135,365
Oct 25, 202424.9724.9924.8124.8224.1145,864
Oct 24, 202424.9524.9824.8824.9424.2324,926
Oct 23, 202424.9324.9724.8524.9024.1987,452
Oct 22, 202424.8825.0824.8025.0024.28102,459
Oct 21, 202425.0025.0124.7424.8324.1265,910
Oct 18, 202425.0925.1825.0225.0524.3321,675
Oct 17, 202425.1625.1925.0425.1824.4627,631
Oct 16, 202425.1425.1925.0825.1924.4724,612
Oct 15, 202425.0825.1825.0725.1024.3836,962
Oct 14, 202425.0325.0724.9325.0424.3226,571
Oct 11, 202424.8625.0724.8625.0724.3543,817
Oct 10, 202424.8124.9324.7024.9124.2044,820
Oct 9, 202424.8224.8924.7524.8924.1847,122
Oct 8, 202424.7324.8324.6924.7724.0656,073
Oct 7, 202424.7324.7824.6024.7224.01115,322
Oct 4, 202424.7924.8124.6724.7824.0781,110
Oct 3, 202424.8924.9524.8024.8424.1357,478
Oct 2, 202424.7324.9524.7324.9524.24107,986
Oct 1, 202424.7424.8924.6824.7524.0452,566
Sep 30, 202424.8524.9624.5824.7424.03145,050
Sep 27, 202425.0825.0824.8824.8824.1747,534
Sep 26, 202425.1025.1024.9524.9924.2720,504
Sep 25, 202425.0925.0924.9825.0824.3619,123
Sep 24, 202425.0225.1024.9625.0924.3727,851
Sep 23, 202425.1025.1225.0125.0424.3226,525
Sep 20, 202424.9925.1224.9825.1024.3839,031
Sep 19, 202424.9225.0524.8725.0524.33109,148
Sep 18, 202424.9625.0024.8424.8724.1686,279
Sep 17, 202425.0025.0024.8024.9024.1976,919
Sep 16, 202425.0025.0424.8325.0424.32135,714
Sep 13, 202424.9925.0424.8324.9324.2270,568
Sep 12, 202424.9725.0524.8424.8924.1888,885
Sep 11, 202424.9525.0524.9224.9724.2522,315
Sep 10, 202424.9525.0724.9325.0424.3230,072
Sep 9, 202424.8825.0424.7625.0424.3264,067
Sep 6, 202424.9525.0524.7324.7624.0567,406
Sep 5, 202424.9425.0424.8524.9624.2587,258
Sep 4, 202424.7624.9824.6824.9624.2549,111
Sep 3, 202424.6524.7924.6424.6723.9725,171
Aug 30, 2024 0.351563 Dividend
Aug 30, 202424.8224.9224.5724.6623.95182,685
Aug 29, 202425.1625.2325.1525.1824.1219,365
Aug 28, 202425.1025.1925.1025.1124.0527,987
Aug 27, 202425.0325.1525.0325.0924.0318,398
Aug 26, 202425.1525.1725.0525.0924.0324,528
Aug 23, 202425.0525.1425.0125.1224.0632,497
Aug 22, 202425.0325.0824.9624.9723.9230,534
Aug 21, 202424.9525.0724.9525.0423.9825,802
Aug 20, 202424.9524.9824.9124.9423.8934,376
Aug 19, 202424.8324.9624.8324.9523.9028,343
Aug 16, 202424.7324.8824.7324.8423.7930,031
Aug 15, 202424.7924.8724.6824.7423.7033,594
Aug 14, 202424.6524.8724.6524.7923.7438,484
Aug 13, 202424.5924.7024.5824.6223.58170,010
Aug 12, 202424.6124.6924.4924.4923.4636,511
Aug 9, 202424.7024.7024.5724.6423.6021,365
Aug 8, 202424.6224.7524.5724.6723.6347,305
Aug 7, 202424.6024.7824.5024.5723.5347,502
Aug 6, 202424.2324.6424.2324.5223.4974,510
Aug 5, 202424.3124.5024.1824.2723.2556,201
Aug 2, 202424.4824.6124.3924.6123.5731,315
Aug 1, 202424.3224.5624.3124.5623.5228,613
Jul 31, 202424.2424.3524.1624.2323.21100,883
Jul 30, 202424.1724.2624.1524.1623.1425,354
Jul 29, 202424.3624.3624.1524.1623.1434,005
Jul 26, 202424.2624.3324.2224.2523.2314,829
Jul 25, 202424.0824.2924.0824.1523.1334,589
Jul 24, 202424.3324.4324.0424.0823.0647,236
Jul 23, 202424.5624.5824.4424.4423.4127,047
Jul 22, 202424.6824.6824.5524.5523.5136,577
Jul 19, 202424.5324.6424.4724.6223.5882,055
Jul 18, 202424.5724.6924.4624.4623.4330,703
Jul 17, 202424.5324.7024.5324.5623.5224,362
Jul 16, 202424.6924.7924.6024.6023.5625,068
Jul 15, 202424.6524.7424.5724.6423.6042,560
Jul 12, 202424.6824.7824.5924.6123.5785,539
Jul 11, 202424.4724.7124.4424.6023.5639,369
Jul 10, 202424.2824.4324.2024.3723.3498,579
Jul 9, 202424.3824.3824.1824.1823.1665,319
Jul 8, 202424.4724.4824.3224.3223.2923,365
Jul 5, 202424.4424.4424.3624.3923.3624,943
Jul 3, 202424.2224.4324.2224.3223.2922,818
Jul 2, 202424.2224.3024.1824.2123.1931,615
Jul 1, 202424.3524.3824.1324.1923.1764,408
Jun 28, 202424.4324.4824.2424.4323.40292,870
Jun 27, 202424.3724.5424.3024.3723.3455,706
Jun 26, 202424.2924.4724.2324.3723.3457,452
Jun 25, 202424.3224.3724.2324.3523.3224,652
Jun 24, 202424.3224.3624.1924.2123.1947,175
Jun 21, 202424.2924.3524.2624.3123.2829,342
Jun 20, 202424.3024.3624.3024.3223.2922,194
Jun 18, 202424.1824.4524.1824.3723.3437,458
Jun 17, 202424.2124.2924.1424.2523.2348,863
Jun 14, 202424.3324.3324.1424.2823.2629,972
Jun 13, 202424.3424.3424.1324.3023.2725,843
Jun 12, 202424.1324.3824.1224.2223.2063,401
Jun 11, 202423.9524.0423.7923.9922.9889,142
Jun 10, 202424.0624.0623.8823.9122.9028,409
Jun 7, 202424.0424.0923.9724.0923.0724,876
Jun 6, 202424.1024.1624.0724.1623.1433,196
Jun 5, 202424.0424.1623.8724.0923.07102,572
Jun 4, 202423.9824.0523.8123.9922.9824,728
Jun 3, 202423.7723.9523.7523.9522.9461,784
May 31, 2024 0.351563 Dividend
May 31, 202423.7823.8023.5823.7522.7596,156
May 30, 202423.8424.0423.7224.0322.6836,334
May 29, 202423.7023.8223.5923.7322.4070,217
May 28, 202423.8123.9623.6523.7722.4335,463
May 24, 202423.6823.8223.6723.8022.4628,934
May 23, 202423.9923.9923.6023.6522.32128,344
May 22, 202423.8824.0423.8523.9822.63102,059
May 21, 202424.0724.1123.8623.9122.5731,317
May 20, 202424.0024.1123.9824.0222.6720,531
May 17, 202423.9924.0623.9524.0622.7124,166
May 16, 202424.1324.1323.9524.0922.7434,985
May 15, 202424.0324.1423.9824.1422.7834,306
May 14, 202423.9823.9823.8023.8522.5133,304
May 13, 202423.9423.9723.8623.9122.5721,055
May 10, 202423.8224.0023.7423.8422.5022,999
May 9, 202423.8723.9723.8423.8722.5340,587
May 8, 202424.0724.1023.7223.9722.6286,605
May 7, 202424.1624.3324.0724.1022.7544,563
May 6, 202424.0724.2824.0724.2322.8722,316
May 3, 202424.0424.1723.7924.0622.7148,580
May 2, 202423.5923.9123.5623.8822.5461,546
May 1, 202423.5323.7923.3623.5922.2668,543

Related Tickers

JXN-PA Jackson Financial Inc.
25.95
+0.39%
 
LNC-PD Lincoln National Corporation
27.12
+0.59%
 
FG F&G Annuities & Life, Inc.
34.81
-2.47%
 
PUK Prudential plc
21.25
-2.03%
 
UNM Unum Group
77.66
-1.99%
 
LNC Lincoln National Corporation
31.87
-2.21%
 
GL Globe Life Inc.
123.34
-0.51%
 
PRI Primerica, Inc.
262.07
-1.03%
 
AFL Aflac Incorporated
108.68
+0.07%
 
MFC Manulife Financial Corporation
30.62
-0.29%