MET: Metlife Inc.

As of Friday, April 26th, 2024

$ 70.42

-1.48 -2.06%

Open: 71.55
High: 71.66
Low: 70.13
Volume: 5,555,854
Previous Close on Thursday, April 25th, 2024

$ 71.90

-0.82 -1.13%

Open: 72.42
High: 72.76
Low: 70.99
Volume: 2,888,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 71.55 71.66 70.13 70.42 5,555,854 -1.48 -2.06
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
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		 70.13
On 2024-04-26		 -0.69 -0.97 72.76
On 2024-04-24		 70.13
On 2024-04-26		 -3.62 71.84
10D 72.76
On 2024-04-24		 68.58
On 2024-04-17		 0.28 0.40 71.67
On 2024-04-15		 68.58
On 2024-04-17		 -4.31 70.76
20D 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -3.69 -4.98 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -8.16 71.72
WTD 72.76
On 2024-04-24		 70.13
On 2024-04-26		 -0.69 -0.97 72.76
On 2024-04-24		 70.13
On 2024-04-26		 -3.62 71.84
MTD 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -3.69 -4.98 74.68
On 2024-04-04		 68.58
On 2024-04-17		 -8.16 71.72
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

70.42 -1.48 -2.06 5,555,854