MET - METLIFE INC
84.68
-0.100 -0.118%
Share volume: 150,530
Last Updated: Wed 05 Feb 2025 08:30:04 PM CET
Direct Life Insurance Carriers :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$84.78
-0.10
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $84.85 | $84.85 | $85.93 | $85.93 | $84.58 | $84.58 | $84.63 | $84.63 | 3,027,599 | $3,027,599.00 |
| 02/03/2025 | $84.70 | $84.70 | $85.76 | $85.76 | $83.45 | $83.45 | $85.49 | $85.49 | 3,240,691 | $3,240,691.00 |
| 01/31/2025 | $86.60 | $86.60 | $87.51 | $87.51 | $86.23 | $86.23 | $86.51 | $86.51 | 2,992,770 | $2,992,770.00 |
| 01/30/2025 | $87.23 | $87.23 | $87.56 | $87.56 | $86.58 | $86.58 | $87.00 | $87.00 | 2,224,003 | $2,224,003.00 |
| 01/29/2025 | $85.69 | $85.69 | $87.64 | $87.64 | $85.43 | $85.43 | $86.64 | $86.64 | 3,980,053 | $3,980,053.00 |
| 01/28/2025 | $86.95 | $86.95 | $87.94 | $87.94 | $85.64 | $85.64 | $85.68 | $85.68 | 3,587,901 | $3,587,901.00 |
| 01/27/2025 | $86.24 | $86.24 | $87.03 | $87.03 | $85.87 | $85.87 | $86.96 | $86.96 | 4,121,247 | $4,121,247.00 |
| 01/24/2025 | $86.91 | $86.91 | $87.64 | $87.64 | $85.86 | $85.86 | $86.03 | $86.03 | 3,620,893 | $3,620,893.00 |
| 01/23/2025 | $85.63 | $85.63 | $87.20 | $87.20 | $85.57 | $85.57 | $86.76 | $86.76 | 3,399,773 | $3,399,773.00 |
| 01/22/2025 | $86.79 | $86.79 | $86.79 | $86.79 | $85.62 | $85.62 | $85.76 | $85.76 | 3,624,912 | $3,624,912.00 |