Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	61.20	61.61	61.17	61.43	3,146,140	+0.40(+0.66%)
Jul 28, 2023	61.41	61.45	60.62	61.03	3,898,123	+0.23(+0.39%)
Jul 27, 2023	61.54	61.79	60.79	60.79	3,949,574	-0.52(-0.84%)
Jul 26, 2023	60.49	61.45	60.37	61.31	3,150,963	+1.10(+1.83%)
Jul 25, 2023	60.38	60.58	59.91	60.21	3,238,108	-0.25(-0.42%)
Jul 24, 2023	59.82	61.03	59.77	60.46	2,964,348	+0.76(+1.27%)
Jul 21, 2023	59.63	59.84	59.05	59.70	3,425,092	+0.25(+0.43%)
Jul 20, 2023	59.22	59.65	58.84	59.45	3,312,961	+0.66(+1.13%)
Jul 19, 2023	57.83	58.81	57.74	58.78	4,402,850	+0.87(+1.50%)
Jul 18, 2023	57.31	58.49	57.26	57.91	3,391,842	+0.36(+0.63%)
Jul 17, 2023	56.60	57.90	56.53	57.55	2,945,620	+0.82(+1.44%)
Jul 14, 2023	57.81	57.87	56.28	56.73	3,442,460	-0.99(-1.71%)
Jul 13, 2023	57.28	57.93	57.14	57.72	4,208,192	+0.46(+0.80%)
Jul 12, 2023	58.52	58.73	57.08	57.26	5,949,010	-0.53(-0.91%)
Jul 11, 2023	56.30	57.87	56.30	57.79	6,143,986	+1.79(+3.19%)
Jul 10, 2023	56.02	56.73	55.81	56.00	4,131,738	-0.20(-0.35%)
Jul 07, 2023	55.26	56.60	55.24	56.20	4,732,044	+0.88(+1.59%)
Jul 06, 2023	54.82	55.49	54.79	55.32	4,579,337	-0.07(-0.12%)
Jul 05, 2023	54.95	55.69	54.75	55.39	3,882,072	-0.49(-0.87%)
Jul 03, 2023	55.32	56.39	55.23	55.88	2,490,157	+0.73(+1.33%)
Jun 30, 2023	55.11	55.49	54.74	55.14	5,997,665	+0.34(+0.62%)
Jun 29, 2023	53.90	54.91	53.83	54.80	5,141,195	+1.28(+2.39%)
Jun 28, 2023	53.35	53.57	52.60	53.52	5,240,614	-0.11(-0.20%)
Jun 27, 2023	53.29	53.90	52.71	53.63	4,933,352	+0.90(+1.70%)
Jun 26, 2023	52.27	53.11	52.27	52.73	5,778,635	+0.71(+1.37%)
Jun 23, 2023	51.71	52.48	51.67	52.02	7,199,707	-0.52(-0.98%)
Jun 22, 2023	53.17	53.17	52.16	52.54	4,334,358	-0.67(-1.26%)
Jun 21, 2023	53.14	53.78	52.78	53.21	4,331,278	+0.03(+0.06%)
Jun 20, 2023	53.60	53.82	52.42	53.18	6,131,840	-0.96(-1.77%)
Jun 16, 2023	53.94	54.46	53.44	54.14	10,536,727	+0.33(+0.62%)
Jun 15, 2023	52.41	53.90		53.81	5,343,916	+1.43(+2.74%)
May 08, 2023	53.00	53.49	52.22	52.37	5,555,995	-0.44(-0.83%)
May 05, 2023	53.16	53.88	52.67	52.81	7,039,126	+0.53(+1.02%)
May 04, 2023	56.10	56.17	51.39	52.28	12,813,105	-4.44(-7.84%)
May 03, 2023	57.66	58.55	56.68	56.73	6,504,442	-0.70(-1.21%)
May 02, 2023	58.62	58.77	56.37	57.42	4,941,444	-1.77(-2.99%)
May 01, 2023	58.89	59.71	58.83	59.19	4,869,332	-0.07(-0.11%)
Apr 28, 2023	58.04	59.39	57.84	59.26	4,886,888	+0.99(+1.69%)
Apr 27, 2023	57.02	58.38	57.02	58.27	6,982,878	+1.34(+2.36%)
Apr 26, 2023	57.05	57.82	56.52	56.93	4,634,496	-0.28(-0.49%)
Apr 25, 2023	57.77	57.77	56.87	57.21	4,003,355	-1.16(-1.99%)
Apr 24, 2023	58.02	58.42	57.96	58.37	4,984,993	+0.23(+0.40%)
Apr 21, 2023	58.56	58.65	57.70	58.14	4,034,306	-0.62(-1.05%)
Apr 20, 2023	59.39	59.59	58.60	58.75	4,201,185	-0.97(-1.62%)
Apr 19, 2023	59.34	59.90	59.11	59.72	5,636,067	+0.48(+0.82%)
Apr 18, 2023	59.68	59.72	59.19	59.24	4,159,032	-0.22(-0.37%)
Apr 17, 2023	58.16	59.47	57.86	59.46	3,976,230	+0.89(+1.52%)
Apr 14, 2023	58.38	58.84	58.02	58.57	4,483,641	+0.81(+1.41%)
Apr 13, 2023	57.83	57.89	57.22	57.76	4,598,945	-0.22(-0.38%)
Apr 12, 2023	58.30	58.94	57.69	57.98	4,391,265	-0.11(-0.18%)
Apr 11, 2023	57.59	58.48	57.20	58.09	4,477,456	+0.62(+1.08%)
Apr 10, 2023	56.93	57.73	56.92	57.47	3,015,240	+0.40(+0.69%)
Apr 06, 2023	57.01	57.39	56.79	57.07	4,399,559	+0.40(+0.70%)
Apr 05, 2023	54.98	56.77	54.93	56.68	5,441,639	+1.18(+2.12%)
Apr 04, 2023	56.72	56.78	54.81	55.50	5,561,944	-0.51(-0.91%)
Apr 03, 2023	56.30	56.84	55.88	56.01	5,009,321	+0.03(+0.05%)
Mar 31, 2023	55.59	56.03	55.46	55.98	6,358,496	+0.86(+1.56%)
Mar 30, 2023	55.18	55.89	54.87	55.12	5,038,871	+0.54(+0.99%)
Mar 29, 2023	54.47	54.61	53.86	54.58	4,996,683	+1.02(+1.91%)
Mar 28, 2023	53.85	54.12	53.09	53.56	5,381,192	-0.41(-0.75%)
Mar 27, 2023	53.71	54.27	52.73	53.96	5,657,646	+1.45(+2.76%)
Mar 24, 2023	51.30	52.53	51.04	52.51	6,857,435	+0.05(+0.09%)
Mar 23, 2023	54.22	54.63	52.27	52.46	6,054,390	-1.75(-3.23%)
Mar 22, 2023	56.47	56.88	54.12	54.21	5,795,498	-2.34(-4.13%)
Mar 21, 2023	56.58	57.05	56.30	56.55	8,291,391	+1.50(+2.72%)
Mar 20, 2023	53.34	55.62	53.34	55.05	10,256,327	+2.04(+3.85%)
Mar 17, 2023	55.14	55.42	52.89	53.02	13,535,118	-2.72(-4.89%)
Mar 16, 2023	53.96	55.91	52.67	55.74	8,035,972	+1.34(+2.47%)
Mar 15, 2023	54.65	55.60	53.52	54.40	10,243,584	-2.68(-4.69%)
Mar 14, 2023	58.88	59.19	56.47	57.07	11,322,751	+0.11(+0.19%)
Mar 13, 2023	57.97	58.60	56.46	56.97	10,891,982	-3.30(-5.48%)
Mar 10, 2023	61.52	61.89	60.02	60.27	10,439,830	-2.21(-3.54%)
Mar 09, 2023	65.27	65.51	62.14	62.48	7,708,003	-2.73(-4.19%)
Mar 08, 2023	66.89	67.19	64.31	65.22	6,093,829	-1.67(-2.50%)
Mar 07, 2023	67.32	67.74	66.36	66.89	5,062,292	-0.44(-0.66%)
Mar 06, 2023	67.90	68.27	67.05	67.33	4,071,784	-0.62(-0.91%)
Mar 03, 2023	67.38	68.21	66.92	67.95	4,747,880	+0.91(+1.35%)
Mar 02, 2023	68.56	68.58	66.36	67.04	7,127,248	-1.82(-2.64%)
Mar 01, 2023	69.09	70.26	68.75	68.86	5,048,856	-0.44(-0.64%)
Feb 28, 2023	69.64	69.86	69.28	69.31	3,691,344	-0.05(-0.07%)
Feb 27, 2023	69.53	69.94	69.10	69.35	3,156,203	-0.06(-0.08%)
Feb 24, 2023	67.57	69.79	67.56	69.41	5,405,109	+1.22(+1.79%)
Feb 23, 2023	68.81	69.36	67.71	68.19	3,773,523	-0.27(-0.40%)
Feb 22, 2023	68.54	68.81	68.03	68.46	2,571,271	-0.18(-0.27%)
Feb 21, 2023	69.57	69.73	68.10	68.65	4,148,486	-1.44(-2.05%)
Feb 17, 2023	69.97	70.63	69.73	70.09	7,540,379	+0.07(+0.10%)
Feb 16, 2023	69.47	70.65	69.44	70.02	3,327,490	+0.03(+0.04%)
Feb 15, 2023	69.44	70.01	69.19	69.99	3,026,493	+0.38(+0.54%)
Feb 14, 2023	69.87	70.23	69.22	69.61	2,880,418	-0.33(-0.47%)
Feb 13, 2023	69.01	70.05	68.83	69.94	3,038,186	+0.96(+1.39%)
Feb 10, 2023	68.13	69.02	68.02	68.99	3,120,864	+0.59(+0.86%)
Feb 09, 2023	69.31	69.71	68.34	68.40	4,063,070	-0.43(-0.63%)
Feb 08, 2023	68.46	69.09	68.03	68.83	4,219,817	-0.02(-0.03%)
Feb 07, 2023	67.30	69.12	67.13	68.85	4,273,672	+1.13(+1.67%)
Feb 06, 2023	66.98	67.81	66.65	67.72	5,118,071	+0.77(+1.15%)
Feb 03, 2023	66.74	67.30	66.45	66.95	4,851,173	+0.08(+0.11%)
Feb 02, 2023	69.99	70.20	65.88	66.87	8,683,109	-2.85(-4.09%)
Feb 01, 2023	69.47	70.30	69.04	69.72	5,173,158	-0.33(-0.47%)
Jan 31, 2023	69.24	70.13	68.52	70.05	4,455,800	+0.83(+1.19%)
Jan 30, 2023	68.74	69.68	68.74	69.22	3,110,962	+0.12(+0.17%)
Jan 27, 2023	69.17	69.74	69.09	69.11	2,651,498	-0.17(-0.25%)
Jan 26, 2023	68.84	69.32	68.25	69.28	4,125,096	+0.63(+0.92%)
Jan 25, 2023	67.57	68.66	67.48	68.65	2,686,396	+0.57(+0.83%)
Jan 24, 2023	62.15	68.37	59.19	68.08	3,306,229	+0.27(+0.40%)
Jan 23, 2023	67.40	68.17	67.06	67.81	7,985,574	+0.48(+0.71%)
Jan 20, 2023	67.01	67.46	66.41	67.33	4,479,226	+0.73(+1.09%)
Jan 19, 2023	67.01	67.14	66.30	66.60	3,665,803	-0.70(-1.04%)
Jan 18, 2023	68.33	68.95	67.23	67.30	3,898,537	-1.35(-1.97%)
Jan 17, 2023	68.99	69.18	68.46	68.66	3,212,433	-0.34(-0.49%)
Jan 13, 2023	67.91	69.07	67.72	68.99	2,521,599	+0.51(+0.74%)
Jan 12, 2023	68.78	69.38	68.43	68.48	4,148,758	-0.17(-0.25%)
Jan 11, 2023	68.51	68.85	68.27	68.66	3,075,552	+0.00(+0.00%)
Jan 10, 2023	68.41	68.68	67.70	68.66	3,367,932	+0.22(+0.32%)
Jan 09, 2023	69.36	69.88	68.20	68.43	5,060,303	-2.15(-3.04%)
Jan 06, 2023	70.51	70.91	70.20	70.58	4,056,109	+0.94(+1.35%)
Jan 05, 2023	70.13	70.28	69.02	69.64	3,091,701	-0.57(-0.81%)
Jan 04, 2023	69.69	70.57	69.54	70.21	3,814,717	+1.00(+1.44%)
Jan 03, 2023	69.49	69.95	68.75	69.21	3,239,138	-0.21(-0.30%)
Dec 30, 2022	69.36	69.83	68.92	69.42	2,548,361	-0.28(-0.40%)
Dec 29, 2022	69.17	70.03	69.06	69.70	1,862,362	+0.82(+1.18%)
Dec 28, 2022	69.56	69.67	68.77	68.89	2,071,453	-0.49(-0.71%)
Dec 27, 2022	69.50	69.81	69.09	69.37	2,511,391	+0.05(+0.07%)
Dec 23, 2022	68.87	69.59	68.55	69.33	2,022,904	+0.45(+0.65%)
Dec 22, 2022	69.52	69.78	67.90	68.88	3,269,844	-1.00(-1.43%)
Dec 21, 2022	69.50	70.25	69.23	69.87	3,088,564	+1.01(+1.46%)
Dec 20, 2022	68.50	69.47	68.47	68.87	3,244,507	+0.60(+0.89%)
Dec 19, 2022	68.79	69.31	67.92	68.26	3,826,044	-0.30(-0.43%)
Dec 16, 2022	67.92	68.82	67.75	68.56	9,157,036	-0.22(-0.32%)
Dec 15, 2022	68.95	69.18	68.21	68.78	4,946,264	-1.09(-1.56%)
Dec 14, 2022	70.54	70.98	69.51	69.87	3,249,341	-0.37(-0.53%)
Dec 13, 2022	71.28	71.32	69.83	70.25	4,944,957	+0.05(+0.07%)
Dec 12, 2022	69.32	70.29	68.66	70.20	4,886,031	+0.95(+1.37%)
Dec 09, 2022	70.11	70.64	69.15	69.25	4,669,924	-1.36(-1.93%)
Dec 08, 2022	72.14	72.14	70.45	70.61	3,862,382	-0.94(-1.31%)
Dec 07, 2022	71.77	72.70	71.38	71.55	3,664,005	-0.66(-0.92%)
Dec 06, 2022	72.31	72.77	71.72	72.21	2,556,710	-0.12(-0.16%)
Dec 05, 2022	73.28	73.51	71.89	72.33	3,374,884	-1.45(-1.96%)
Dec 02, 2022	72.96	73.88	72.96	73.78	2,542,080	+0.25(+0.34%)
Dec 01, 2022	73.88	74.18	73.37	73.53	4,228,756	-0.05(-0.07%)
Nov 30, 2022	72.42	73.84	71.84	73.58	6,664,142	+0.60(+0.83%)
Nov 29, 2022	72.60	73.34	72.23	72.97	3,104,916	+0.33(+0.45%)
Nov 28, 2022	73.19	73.83	72.46	72.65	3,770,410	-1.17(-1.59%)
Nov 25, 2022	73.76	74.21	73.68	73.82	1,247,253	+0.22(+0.30%)
Nov 23, 2022	73.60	73.96	73.47	73.60	2,663,127	-0.19(-0.26%)
Nov 22, 2022	73.25	73.95	72.92	73.79	3,259,169	+0.99(+1.36%)
Nov 21, 2022	72.29	72.96	72.03	72.80	4,112,030	+0.37(+0.52%)
Nov 18, 2022	72.86	73.07	72.19	72.42	4,822,599	+0.59(+0.81%)
Nov 17, 2022	70.75	71.95	70.55	71.84	3,875,198	+0.51(+0.71%)
Nov 16, 2022	71.37	71.77	71.13	71.33	4,895,832	+0.08(+0.11%)
Nov 15, 2022	71.60	71.83	70.66	71.25	4,262,045	+0.47(+0.66%)
Nov 14, 2022	71.19	71.77	70.75	70.78	4,733,723	-0.67(-0.94%)
Nov 11, 2022	72.06	72.55	71.18	71.46	5,528,255	-0.22(-0.31%)
Nov 10, 2022	71.55	72.49	71.29	71.68	5,315,501	+1.87(+2.68%)
Nov 09, 2022	70.06	70.72	69.53	69.81	3,678,047	-0.61(-0.87%)
Nov 08, 2022	70.71	70.95	69.75	70.42	4,247,032	-0.50(-0.70%)
Nov 07, 2022	71.08	71.32	70.28	70.92	5,228,281	+0.31(+0.43%)
Nov 04, 2022	70.63	70.95	69.64	70.61	3,531,232	+0.95(+1.37%)
Nov 03, 2022	69.23	70.29	68.08	69.66	4,779,860	-0.44(-0.63%)
Nov 02, 2022	70.42		69.98	70.10	6,351,919	-0.35(-0.50%)
Nov 01, 2022	70.19	70.82	70.05	70.45	4,084,267	+0.70(+1.00%)
Oct 31, 2022	69.39	70.10	69.34	69.75	4,938,762	+0.07(+0.10%)
Oct 28, 2022	68.24	69.75	68.12	69.69	4,164,902	+1.90(+2.80%)
Oct 27, 2022	67.98	68.69	67.69	67.79	3,363,446	+0.29(+0.42%)
Oct 26, 2022	67.90	68.34	67.35	67.51	3,514,480	-0.08(-0.11%)
Oct 25, 2022	65.53	67.69	65.41	67.58	5,753,446	+1.48(+2.23%)
Oct 24, 2022	64.96	66.46	64.89	66.11	6,706,691	+1.26(+1.94%)
Oct 21, 2022	63.17	64.96	62.90	64.85	5,588,244	+1.94(+3.09%)
Oct 20, 2022	63.86	64.33	62.58	62.90	4,649,464	-1.26(-1.96%)
Oct 19, 2022	64.07	64.71	63.42	64.16	3,259,429	-0.04(-0.06%)
Oct 18, 2022	64.54	64.77	63.56	64.20	3,943,856	+1.06(+1.67%)
Oct 17, 2022	63.42	63.90	62.76	63.14	4,720,606	+1.10(+1.77%)
Oct 14, 2022	62.47	63.48	61.54	62.05	5,088,008	-0.11(-0.18%)
Oct 13, 2022	58.85	62.42	58.17	62.16	6,837,892	+2.53(+4.25%)
Oct 12, 2022	60.35	60.84	59.61	59.63	4,439,849	-0.71(-1.17%)
Oct 11, 2022	60.11	61.31	59.96	60.33	4,112,273	-0.07(-0.11%)
Oct 10, 2022	60.67	61.17	59.97	60.40	2,934,941	+0.13(+0.22%)
Oct 07, 2022	61.01	61.28	59.75	60.26	3,909,523	-1.24(-2.01%)
Oct 06, 2022	61.86	62.40	61.25	61.50	4,982,931	-0.68(-1.09%)
Oct 05, 2022	61.52	62.52	61.41	62.18	3,240,492	-0.19(-0.31%)
Oct 04, 2022	60.63	62.45	60.61	62.37	4,551,901	+2.71(+4.54%)
Oct 03, 2022	58.75	60.02	57.82	59.66	5,095,445	+1.75(+3.03%)
Sep 30, 2022	58.52	59.21	57.83	57.91	5,783,380	-0.28(-0.47%)
Sep 29, 2022	58.32	58.56	57.22	58.19	5,085,040	-0.75(-1.28%)
Sep 28, 2022	57.68	59.47	57.66	58.94	4,998,682	+1.05(+1.81%)
Sep 27, 2022	58.39	58.73	57.23	57.89	4,029,044	-0.10(-0.16%)
Sep 26, 2022	58.36	59.14	57.57	57.99	4,403,417	-0.95(-1.62%)
Sep 23, 2022	59.66	59.93	58.11	58.94	5,257,665	-1.53(-2.54%)
Sep 22, 2022	61.54	61.82	60.33	60.47	4,702,074	-1.00(-1.63%)
Sep 21, 2022	62.79	63.09	61.46	61.47	3,817,555	-0.92(-1.48%)
Sep 20, 2022	62.84	62.84	61.72	62.40	4,431,476	-0.75(-1.19%)
Sep 19, 2022	61.30	63.24	61.27	63.15	5,360,561	+1.14(+1.84%)
Sep 16, 2022	62.27	62.27	61.22	62.01	10,666,567	-0.58(-0.93%)
Sep 15, 2022	63.15	63.68	62.41	62.59	6,088,722	-0.69(-1.08%)
Sep 14, 2022	63.71	64.30	62.75	63.28	3,839,879	-0.06(-0.09%)
Sep 13, 2022	64.10	64.75	63.14	63.33	6,105,259	-1.95(-2.99%)
Sep 12, 2022	65.02	65.67	64.80	65.29	3,470,178	+0.84(+1.30%)
Sep 09, 2022	64.07	64.75	63.95	64.45	3,973,832	+0.78(+1.23%)
Sep 08, 2022	62.95	63.92	62.68	63.67	7,196,585	+0.62(+0.98%)
Sep 07, 2022	61.69	63.31	61.64	63.05	3,664,706	+1.07(+1.72%)
Sep 06, 2022	62.29	62.66	61.41	61.98	4,488,432	-0.01(-0.02%)
Sep 02, 2022	62.55	63.56	61.65	61.99	4,838,010	+0.21(+0.34%)
Sep 01, 2022	60.97	61.85	60.19	61.78	4,242,620	+0.49(+0.79%)
Aug 31, 2022	62.12	62.20	61.25	61.29	4,801,636	-0.62(-1.00%)
Aug 30, 2022	62.42	62.63	61.45	61.91	4,076,353	-0.43(-0.69%)
Aug 29, 2022	62.07	62.81	61.76	62.34	3,088,135	-0.24(-0.38%)
Aug 26, 2022	64.40	64.63	62.53	62.58	3,522,957	-1.51(-2.36%)
Aug 25, 2022	63.19	64.10	62.99	64.09	2,997,339	+1.17(+1.86%)
Aug 24, 2022	62.40	63.12	62.16	62.92	2,722,998	+0.35(+0.56%)
Aug 23, 2022	63.03	63.19	62.56	62.57	3,160,609	-0.23(-0.36%)
Aug 22, 2022	63.33	63.33	62.60	62.80	3,865,645	-1.41(-2.20%)
Aug 19, 2022	64.46	64.53	64.04	64.21	3,311,073	-0.59(-0.91%)
Aug 18, 2022	64.20	64.91	64.10	64.80	2,689,157	+0.51(+0.80%)
Aug 17, 2022	63.73	64.65	63.65	64.29	3,255,877	-0.18(-0.28%)
Aug 16, 2022	63.98	64.78	63.93	64.47	2,724,303	+0.30(+0.48%)
Aug 15, 2022	63.78	64.41	63.58	64.16	4,176,314	-0.45(-0.69%)
Aug 12, 2022	63.66	64.68	63.66	64.61	4,162,324	+1.07(+1.68%)
Aug 11, 2022	63.40	64.39	63.38	63.54	4,921,635	+0.72(+1.15%)
Aug 10, 2022	61.80	62.87	61.59	62.82	4,429,214	+1.93(+3.18%)
Aug 09, 2022	60.35	61.42	60.27	60.88	3,685,461	+0.91(+1.53%)
Aug 08, 2022	60.26	60.55	59.71	59.97	3,698,991	+0.13(+0.22%)
Aug 05, 2022	60.17	60.77	59.63	59.84	4,410,399	-0.47(-0.78%)
Aug 04, 2022	60.69	61.33	60.07	60.31	7,796,663	+0.19(+0.31%)
Aug 03, 2022	58.75	60.28	58.72	60.12	5,434,988	+1.50(+2.56%)
Aug 02, 2022	59.45	59.51	58.54	58.62	4,233,900	-0.83(-1.40%)

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.

MetLife (NY: MET )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services