MET: Metlife Inc.

As of Friday, January 17th, 2025

$ 86.78

+0.89 +1.04%

Open: 86.28
High: 87.39
Low: 85.87
Volume: 4,700,410
Previous Close on Thursday, January 16th, 2025

$ 85.89

+0.96 +1.13%

Open: 84.83
High: 85.97
Low: 84.50
Volume: 3,680,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 86.28 87.39 85.87 86.78 4,700,408 +0.89 +1.04
2025-01-16 84.83 85.97 84.50 85.89 3,680,409 +0.96 +1.13
2025-01-15 85.14 85.67 84.82 84.93 4,245,279 +1.10 +1.31
2025-01-14 82.00 83.93 81.89 83.83 3,947,572 +1.92 +2.34
2025-01-13 80.04 82.05 79.74 81.91 3,528,447 +1.66 +2.07
2025-01-10 82.28 82.38 80.06 80.25 3,702,729 -2.57 -3.10
2025-01-08 81.97 83.01 80.86 82.82 4,026,663 +0.68 +0.83
2025-01-07 82.50 83.19 81.73 82.14 2,744,989 +0.15 +0.18
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 87.39
On 2025-01-17		 79.74
On 2025-01-13		 6.53 8.14 82.05
On 2025-01-13		 82.05
On 2025-01-13		 0.00 84.67
10D 87.39
On 2025-01-17		 79.74
On 2025-01-13		 5.00 6.11 84.01
On 2025-01-06		 79.74
On 2025-01-13		 -5.08 83.28
20D 87.39
On 2025-01-17		 78.72
On 2024-12-18		 5.53 6.81 84.01
On 2025-01-06		 79.74
On 2025-01-13		 -5.08 82.36
WTD 87.39
On 2025-01-17		 79.74
On 2025-01-13		 6.53 8.14 82.05
On 2025-01-13		 82.05
On 2025-01-13		 0.00 84.67
MTD 87.39
On 2025-01-17		 79.74
On 2025-01-13		 4.90 5.98 84.01
On 2025-01-06		 79.74
On 2025-01-13		 -5.08 83.14
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

86.78 +0.89 +1.04 4,700,410