MET: Metlife Inc.

As of Wednesday, November 20th, 2024

$ 82.60

-0.03 -0.04%

Open: 83.12
High: 83.25
Low: 82.21
Volume: 2,476,151
Previous Close on Tuesday, November 19th, 2024

$ 82.63

-0.74 -0.89%

Open: 82.31
High: 83.01
Low: 81.59
Volume: 2,350,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 83.12 83.25 82.21 82.60 2,476,151 -0.03 -0.04
2024-11-19 82.31 83.01 81.59 82.63 2,350,395 -0.74 -0.89
2024-11-18 83.34 83.79 83.04 83.37 1,883,360 +0.04 +0.05
2024-11-15 82.43 83.81 82.43 83.33 4,393,104 +0.73 +0.88
2024-11-14 82.55 83.48 82.29 82.60 2,736,487 +0.58 +0.71
2024-11-13 82.11 82.86 81.95 82.02 2,366,594 -0.18 -0.22
2024-11-12 81.80 82.57 81.71 82.20 2,448,166 +0.43 +0.53
2024-11-11 81.57 83.15 81.57 81.77 3,939,219 +0.75 +0.93
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 83.81
On 2024-11-15		 81.59
On 2024-11-19		 0.58 0.71 83.81
On 2024-11-15		 81.59
On 2024-11-19		 -2.65 82.91
10D 83.81
On 2024-11-15		 80.28
On 2024-11-08		 -0.65 -0.78 83.28
On 2024-11-07		 80.28
On 2024-11-08		 -3.60 82.26
20D 84.55
On 2024-10-25		 76.08
On 2024-10-31		 -1.53 -1.82 84.55
On 2024-10-25		 76.08
On 2024-10-31		 -10.02 81.76
WTD 83.79
On 2024-11-18		 81.59
On 2024-11-19		 -0.73 -0.88 83.79
On 2024-11-18		 81.59
On 2024-11-19		 -2.63 82.87
MTD 83.91
On 2024-11-06		 77.44
On 2024-11-05		 4.18 5.33 83.91
On 2024-11-06		 80.28
On 2024-11-08		 -4.33 81.50
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GT

The Goodyear Tire & Rubber Company

9.07 -0.05 -0.55 3,404,336
MET

Metlife Inc.

82.60 -0.03 -0.04 2,476,151