MET - METLIFE INC
Close
81.98
-0.700 -0.854%
Share volume: 47,150
Last Updated: Fri 27 Dec 2024 02:30:01 PM CET
Direct Life Insurance Carriers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$82.68
-0.70
-0.85%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $81.71 | $81.71 | $82.44 | $82.44 | $81.45 | $81.45 | $82.25 | $82.25 | 1,075,896 | $1,074,630.00 |
| 12/23/2024 | $81.21 | $81.21 | $81.80 | $81.80 | $80.86 | $80.86 | $81.71 | $81.71 | 2,276,931 | $2,276,931.00 |
| 12/20/2024 | $79.86 | $79.86 | $82.32 | $82.32 | $79.48 | $79.48 | $81.36 | $81.36 | 8,296,509 | $7,903,032.00 |
| 12/19/2024 | $79.52 | $79.52 | $80.62 | $80.62 | $79.03 | $79.03 | $80.11 | $80.11 | 5,072,515 | $5,072,515.00 |
| 12/18/2024 | $81.09 | $81.09 | $81.80 | $81.80 | $78.72 | $78.72 | $78.79 | $78.79 | 4,356,204 | $4,356,204.00 |
| 12/17/2024 | $82.00 | $82.00 | $82.25 | $82.25 | $80.90 | $80.90 | $81.25 | $81.25 | 3,041,838 | $3,041,838.00 |
| 12/16/2024 | $82.56 | $82.56 | $82.96 | $82.96 | $81.92 | $81.92 | $82.74 | $82.74 | 3,327,391 | $3,327,391.00 |
| 12/13/2024 | $83.28 | $83.28 | $83.41 | $83.41 | $82.41 | $82.41 | $82.99 | $82.99 | 4,427,000 | $4,427,000.00 |