MET: Historical Prices for METLIFE INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.01	34.09	33.62	33.90	6,393,400	33.90
19-Nov-09	34.73	35.06	34.00	34.20	6,608,700	34.20
18-Nov-09	35.57	35.65	34.61	34.93	5,242,900	34.93
17-Nov-09	35.05	35.64	34.88	35.58	4,255,200	35.58
16-Nov-09	34.57	35.67	34.57	35.29	4,172,100	35.29
13-Nov-09	34.42	34.73	33.99	34.22	4,481,300	34.22
12-Nov-09	35.44	35.44	34.26	34.35	4,815,600	34.35
11-Nov-09	35.03	35.77	34.94	35.52	5,152,700	35.52
10-Nov-09	34.96	35.06	34.40	34.73	3,996,800	34.73
9-Nov-09	34.02	35.12	33.90	35.10	4,461,800	35.10
6-Nov-09	33.15	34.23	32.85	33.52	4,744,600	33.52
5-Nov-09	33.33	33.82	32.78	33.81	16,817,600	33.81
5-Nov-09	$ 0.74 Dividend
4-Nov-09	34.45	34.48	33.29	33.44	7,184,100	32.70
3-Nov-09	32.80	33.89	32.16	33.46	7,569,300	32.72
2-Nov-09	34.24	34.52	32.57	33.22	10,220,000	32.48
30-Oct-09	35.05	35.53	33.61	34.03	14,517,900	33.28
29-Oct-09	35.03	36.86	34.92	36.84	8,446,700	36.02
28-Oct-09	34.73	35.21	33.98	34.16	9,366,700	33.40
27-Oct-09	36.23	36.25	34.78	34.97	10,806,300	34.20
26-Oct-09	37.03	37.62	35.69	35.98	7,137,800	35.18
23-Oct-09	38.13	38.13	36.71	36.95	4,793,900	36.13
22-Oct-09	37.11	38.17	36.72	38.09	5,412,000	37.25
21-Oct-09	36.93	38.15	36.71	36.80	8,370,600	35.99
20-Oct-09	37.96	37.96	36.89	37.07	4,693,300	36.25
19-Oct-09	37.52	38.50	37.46	37.91	5,245,400	37.07
16-Oct-09	37.54	38.00	36.90	37.28	6,245,200	36.46
15-Oct-09	37.85	38.40	37.65	38.35	3,973,100	37.50
14-Oct-09	38.13	38.33	37.49	38.23	6,322,600	37.38
13-Oct-09	37.10	37.59	36.63	37.04	6,176,700	36.22
12-Oct-09	38.50	38.52	37.77	38.09	3,954,500	37.25
9-Oct-09	37.99	38.50	37.82	38.25	4,463,800	37.40
8-Oct-09	38.02	38.75	37.55	38.07	7,720,700	37.23
7-Oct-09	37.61	37.76	37.16	37.41	5,210,500	36.58
6-Oct-09	37.56	38.53	36.78	37.73	6,169,300	36.90
5-Oct-09	36.05	37.35	35.75	37.14	5,993,800	36.32
2-Oct-09	35.47	36.13	35.05	35.67	8,016,600	34.88
1-Oct-09	37.98	37.98	36.01	36.03	12,093,300	35.23
30-Sep-09	38.85	39.41	37.89	38.07	7,033,000	37.23
29-Sep-09	39.00	39.90	38.05	38.59	4,779,900	37.74
28-Sep-09	37.19	38.93	36.93	38.84	4,392,700	37.98
25-Sep-09	36.86	37.66	36.73	36.92	4,683,400	36.10
24-Sep-09	37.68	38.06	36.72	37.17	7,295,000	36.35
23-Sep-09	38.60	39.16	37.68	37.75	7,814,200	36.91
22-Sep-09	38.78	39.43	38.45	38.84	6,311,000	37.98
21-Sep-09	38.90	38.99	37.93	38.24	5,202,300	37.39
18-Sep-09	40.22	40.29	39.22	39.32	6,637,400	38.45
17-Sep-09	40.33	41.45	39.86	39.95	6,715,500	39.07
16-Sep-09	39.47	41.07	39.38	40.83	6,708,200	39.93
15-Sep-09	39.70	40.00	38.95	39.36	4,964,200	38.49
14-Sep-09	38.29	39.58	37.71	39.56	5,244,100	38.68
11-Sep-09	38.54	39.11	37.90	38.83	4,858,000	37.97
10-Sep-09	37.89	38.54	36.92	38.51	5,624,600	37.66
9-Sep-09	37.65	38.12	37.36	37.96	4,561,800	37.12
8-Sep-09	37.45	37.84	37.20	37.72	6,123,700	36.89
4-Sep-09	36.36	36.62	35.84	36.61	3,942,900	35.80
3-Sep-09	35.51	36.17	35.05	36.15	4,625,200	35.35
2-Sep-09	34.99	35.71	34.64	35.11	5,923,500	34.33
1-Sep-09	36.86	37.39	34.91	34.97	9,557,300	34.20
31-Aug-09	37.42	38.04	37.25	37.76	4,515,000	36.92
28-Aug-09	38.52	38.52	37.70	38.08	4,700,200	37.24
27-Aug-09	38.55	38.56	37.00	38.09	6,099,100	37.25
26-Aug-09	38.75	39.09	37.81	38.32	5,907,300	37.47
25-Aug-09	39.22	40.15	38.94	39.21	6,846,800	38.34
24-Aug-09	39.22	40.24	38.58	38.80	5,829,900	37.94
21-Aug-09	37.74	39.10	37.74	38.93	6,049,800	38.07
20-Aug-09	36.40	37.69	36.29	37.45	5,745,500	36.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions