MET-PE - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201927.1927.2427.1327.1727.1741,355
Aug 16, 201927.2327.2827.1027.1227.1231,391
Aug 15, 201927.0927.2327.0827.2327.2354,421
Aug 14, 201927.0527.0526.9527.0327.0374,489
Aug 13, 201927.0027.0826.9327.0227.0282,678
Aug 12, 201927.1227.1226.9527.0027.0024,746
Aug 09, 201926.9127.1226.9127.0627.0657,290
Aug 08, 201926.8926.9026.7626.9026.9043,028
Aug 07, 201926.9226.9526.7126.7826.7864,880
Aug 06, 201926.9627.0726.7726.9526.9577,800
Aug 05, 201926.9626.9626.7426.9226.9269,217
Aug 02, 201927.0727.0726.9026.9826.9868,299
Aug 01, 201926.9527.1826.9226.9426.94197,638
Jul 31, 201926.9727.0326.8226.8526.85211,990
Jul 30, 201927.0427.1426.9526.9626.9669,330
Jul 29, 201927.0027.2126.9927.0727.07113,068
Jul 26, 201926.9727.0226.9226.9626.9646,757
Jul 25, 201926.9727.0326.8826.9626.9659,952
Jul 24, 201926.8227.0326.7726.9226.92119,900
Jul 23, 201926.8126.8926.7626.7826.78106,964
Jul 22, 201926.6526.8926.6026.8126.8188,099
Jul 19, 201926.7026.7026.5026.6126.6169,583
Jul 18, 201926.4826.7526.4526.7026.7062,347
Jul 17, 201926.3926.6726.3826.4426.44108,911
Jul 16, 201926.3226.4026.3026.3526.3547,457
Jul 15, 201926.3226.3226.2226.3226.3232,619
Jul 12, 201926.3026.3226.2226.2626.2632,006
Jul 11, 201926.2426.3026.1326.2226.2233,244
Jul 10, 201926.2426.3026.1326.2126.2143,281
Jul 09, 201926.1726.2326.0726.2226.2250,224
Jul 08, 201926.1726.1826.0026.1826.1825,011
Jul 05, 201926.2126.2125.9826.1426.1433,452
Jul 03, 201926.1026.2226.1026.2126.2113,096
Jul 02, 201925.9826.1525.9726.1526.1558,562
Jul 01, 201925.9526.0625.8525.9725.9755,426
Jun 28, 201926.1026.1825.8525.9025.90176,522
Jun 27, 201926.2426.2426.0226.0426.0444,988
Jun 26, 201926.2526.3226.1226.1326.1355,888
Jun 25, 201926.2726.2926.1826.2426.2455,920
Jun 24, 201926.3126.3326.1826.2026.2026,411
Jun 21, 201926.3526.3626.2026.2126.2137,257
Jun 20, 201926.4426.4426.2326.3526.3560,818
Jun 19, 201926.5226.5626.2626.3826.3887,842
Jun 18, 201926.3926.5026.2626.4926.4997,311
Jun 17, 201926.2226.3226.1226.3226.3259,934
Jun 14, 201926.1526.1826.0726.1626.1675,471
Jun 13, 201926.2726.2726.0426.1026.10111,332
Jun 12, 201926.2826.2826.2026.2326.2348,315
Jun 11, 201926.3526.3526.1126.2626.2655,850
Jun 10, 2019------
Jun 07, 201926.1526.1826.1126.1626.1657,656
Jun 06, 201926.1926.2026.0826.1126.1184,545
Jun 05, 201926.1726.2126.1126.1126.1148,545
Jun 04, 2019------
Jun 03, 201926.2426.2426.0226.0626.0666,767
May 31, 201926.0726.1325.9426.0326.03179,078
May 30, 201926.0526.2026.0026.1626.1658,657
May 30, 20190.351563 Dividend
May 29, 201926.3526.4626.3526.4526.1069,113
May 28, 201926.4226.4626.3126.3926.0437,898
May 24, 201926.3726.3726.3026.3325.9830,971
May 23, 201926.2926.3626.2826.3325.9831,067
May 22, 201926.3526.3526.2726.3325.9860,836
May 21, 201926.3026.3526.2326.2725.9225,744
May 20, 201926.4126.4526.2026.2525.9070,757
May 17, 201926.4526.4726.3626.4226.0725,123
May 16, 201926.3826.4826.3226.4426.0955,312
May 15, 201926.3026.3826.2726.3826.0345,076
May 14, 201926.2326.3226.1726.3225.9741,664
May 13, 201926.2826.2826.1726.2225.8749,285
May 10, 201926.2826.3126.2226.2925.9434,619
May 09, 201926.2626.2726.1626.2725.9264,505
May 08, 201926.2426.2626.1826.2625.9132,212
May 07, 201926.2526.2826.1526.2125.8687,143
May 06, 201926.2026.2726.1926.2525.9025,382
May 03, 201926.2426.2526.1826.2325.8817,738
May 02, 201926.2026.2426.1626.2325.8825,220
May 01, 201926.2126.2426.1026.2225.8764,457
Apr 30, 201926.2726.2726.1126.1225.77166,190
Apr 29, 201926.2026.2526.1526.2525.9047,039
Apr 26, 201926.1326.2026.1026.1425.7936,986
Apr 25, 201926.1326.1426.0626.1225.7759,035
Apr 24, 201926.1026.1726.0626.0725.7261,089
Apr 23, 201926.0926.1826.0426.0925.7476,971
Apr 22, 201926.1926.1926.0426.0625.7166,154
Apr 18, 201926.2326.2526.1626.1625.8156,524
Apr 17, 201926.3426.3726.1726.1925.8493,128
Apr 16, 201926.2026.3326.1926.2925.9461,009
Apr 15, 201926.1326.1526.0626.1525.8063,934
Apr 12, 201926.0926.1526.0526.0925.7427,398
Apr 11, 201926.1026.1325.9926.0225.6742,966
Apr 10, 201926.0626.2426.0126.0125.6679,196
Apr 09, 201926.0026.1025.9226.0525.70125,990
Apr 08, 201926.0626.1325.9625.9625.6146,433
Apr 05, 201926.0626.1326.0426.0625.7146,218
Apr 04, 201926.0026.0825.9126.0325.6876,716
Apr 03, 201925.9526.0425.7925.9125.5771,751
Apr 02, 201925.8725.9925.8225.8725.5367,189
Apr 01, 201925.6725.8725.6025.7825.4486,454
Mar 29, 201925.5125.6725.4225.5125.17239,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...