MET: Metlife Inc.

As of Thursday, April 18th, 2024

$ 69.95

+1.02 +1.48%

Open: 69.41
High: 70.15
Low: 69.33
Volume: 2,823,636
Previous Close on Tuesday, April 16th, 2024

$ 68.93

-0.51 -0.73%

Open: 69.57
High: 69.64
Low: 68.71
Volume: 3,327,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 69.41 70.15 69.33 69.95 2,823,636 +1.02 +1.48
2024-04-16 69.57 69.64 68.71 68.93 3,327,204 -0.51 -0.73
2024-04-15 71.22 71.67 69.25 69.44 2,722,430 -0.70 -1.00
2024-04-12 70.57 71.32 69.75 70.14 2,744,583 -0.84 -1.18
2024-04-11 71.58 71.62 70.25 70.98 4,225,019 -0.93 -1.29
2024-04-10 72.20 72.34 71.32 71.91 2,564,409 -0.97 -1.33
2024-04-09 74.06 74.17 72.25 72.88 2,373,288 -0.90 -1.22
2024-04-08 73.66 74.01 73.36 73.78 2,055,104 +0.18 +0.24
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 71.67
On 2024-04-15		 68.71
On 2024-04-16		 -1.96 -2.73 71.67
On 2024-04-15		 68.71
On 2024-04-16		 -4.13 69.89
10D 74.68
On 2024-04-04		 68.71
On 2024-04-16		 -3.62 -4.92 74.68
On 2024-04-04		 68.71
On 2024-04-16		 -7.99 71.47
20D 74.68
On 2024-04-04		 68.71
On 2024-04-16		 -2.45 -3.38 74.68
On 2024-04-04		 68.71
On 2024-04-16		 -7.99 72.43
WTD 71.67
On 2024-04-15		 68.71
On 2024-04-16		 -0.19 -0.27 71.67
On 2024-04-15		 68.71
On 2024-04-16		 -4.13 69.44
MTD 74.68
On 2024-04-04		 68.71
On 2024-04-16		 -4.16 -5.61 74.68
On 2024-04-04		 68.71
On 2024-04-16		 -7.99 71.94
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

69.95 +1.02 +1.48 2,823,636