MET: Metlife Inc.

As of Thursday, April 25th, 2024

$ 71.90

-0.82 -1.13%

Open: 72.42
High: 72.76
Low: 70.99
Volume: 2,888,788
Previous Close on Wednesday, April 24th, 2024

$ 72.72

+0.50 +0.69%

Open: 71.88
High: 72.76
Low: 71.66
Volume: 2,060,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 72.42 72.76 70.99 71.90 2,888,788 -0.82 -1.13
2024-04-24 71.88 72.76 71.66 72.72 2,060,451 +0.50 +0.69
2024-04-23 72.23 72.60 72.03 72.22 1,989,286 +0.26 +0.36
2024-04-22 71.60 72.43 70.97 71.96 2,822,609 +0.85 +1.20
2024-04-19 70.22 71.31 70.03 71.11 3,318,695 +1.16 +1.66
2024-04-18 69.41 70.15 69.33 69.95 2,823,636 +1.03 +1.49
2024-04-17 69.31 69.68 68.58 68.92 2,650,788 -0.01 -0.01
2024-04-16 69.57 69.64 68.71 68.93 3,327,204 -0.51 -0.73
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 72.76
On 2024-04-24		 70.03
On 2024-04-19		 1.95 2.79 72.76
On 2024-04-24		 70.99
On 2024-04-25		 -2.43 71.98
10D 72.76
On 2024-04-24		 68.58
On 2024-04-17		 0.92 1.30 71.67
On 2024-04-15		 68.58
On 2024-04-17		 -4.31 70.73
20D 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -2.02 -2.73 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -8.16 71.91
WTD 72.76
On 2024-04-24		 70.97
On 2024-04-22		 0.79 1.11 72.76
On 2024-04-24		 70.99
On 2024-04-25		 -2.43 72.20
MTD 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -2.21 -2.98 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -8.16 71.79
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

71.90 -0.82 -1.13 2,888,788