MET - METLIFE INC
Close
80.01
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:08 PM CET
Direct Life Insurance Carriers :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$80.01
-0.35
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $82.50 | $82.50 | $84.68 | $84.68 | $82.04 | $82.04 | $83.22 | $83.22 | 6,721,857 | $6,721,857.00 |
| 12/11/2024 | $82.05 | $82.05 | $82.05 | $82.05 | $79.97 | $79.97 | $80.33 | $80.33 | 4,444,817 | $4,444,817.00 |
| 12/10/2024 | $82.28 | $82.28 | $82.48 | $82.48 | $80.50 | $80.50 | $81.74 | $81.74 | 3,914,316 | $3,914,316.00 |
| 12/09/2024 | $85.44 | $85.44 | $85.59 | $85.59 | $81.88 | $81.88 | $82.28 | $82.28 | 4,885,112 | $4,885,112.00 |