MET: Metlife Inc.

As of Friday, May 17th, 2024

$ 74.22

+0.75 +1.02%

Open: 73.76
High: 74.26
Low: 73.42
Volume: 2,496,366
Previous Close on Thursday, May 16th, 2024

$ 73.47

+0.34 +0.46%

Open: 73.50
High: 74.01
Low: 73.36
Volume: 2,834,880

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 73.76 74.26 73.42 74.22 2,496,366 +0.75 +1.02
2024-05-16 73.50 74.01 73.36 73.47 2,834,880 +0.34 +0.46
2024-05-15 73.42 73.80 72.92 73.13 2,330,643 -0.18 -0.25
2024-05-14 72.50 73.36 72.48 73.31 2,409,376 +0.90 +1.24
2024-05-13 72.83 73.23 72.34 72.41 1,936,740 -0.32 -0.44
2024-05-10 72.75 72.91 72.44 72.73 2,293,644 +0.19 +0.26
2024-05-09 71.47 72.86 71.47 72.54 2,750,305 +0.88 +1.23
2024-05-08 71.30 71.97 71.13 71.66 2,399,819 +0.40 +0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.26
On 2024-05-17		 72.34
On 2024-05-13		 1.49 2.05 73.23
On 2024-05-13		 73.23
On 2024-05-13		 0.00 73.31
10D 74.26
On 2024-05-17		 70.16
On 2024-05-06		 3.70 5.25 71.22
On 2024-05-06		 71.22
On 2024-05-06		 0.00 72.59
20D 74.26
On 2024-05-17		 68.06
On 2024-05-02		 3.11 4.37 72.76
On 2024-04-24		 68.06
On 2024-05-02		 -6.46 72.03
WTD 74.26
On 2024-05-17		 72.34
On 2024-05-13		 1.49 2.05 73.23
On 2024-05-13		 73.23
On 2024-05-13		 0.00 73.31
MTD 74.26
On 2024-05-17		 68.06
On 2024-05-02		 3.14 4.42 72.71
On 2024-05-01		 68.06
On 2024-05-02		 -6.40 72.20
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

97.31 -0.59 -0.60 547,018
BURL

Burlington Stores Inc.

193.14 -2.42 -1.24 1,077,030
SKX

Skechers U.S.A Inc.

68.42 +0.17 +0.25 807,441
FTDR

frontdoor Inc.

35.91 -0.06 -0.17 460,821
MET

Metlife Inc.

74.22 +0.75 +1.02 2,496,366