MET-PE - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201926.3826.5526.3426.5426.5428,331
Dec 10, 201926.3826.4226.2626.3426.3462,799
Dec 09, 201926.4226.4626.3226.3826.3840,903
Dec 06, 201926.3526.4226.2326.4226.4237,989
Dec 05, 201926.3826.3826.2226.3326.3340,268
Dec 04, 201926.4226.4526.2926.3526.3562,127
Dec 03, 201926.2026.3626.1526.3426.3464,292
Dec 02, 2019------
Nov 29, 201926.5226.5226.3026.3626.36107,365
Nov 27, 201926.5326.5326.4626.5026.5074,926
Nov 27, 20190.351563 Dividend
Nov 26, 201926.9826.9926.8626.8826.5351,136
Nov 25, 201927.0227.0226.8826.9526.6031,182
Nov 22, 201927.0127.0226.9226.9426.5926,359
Nov 21, 201927.0427.0426.8926.9526.6037,044
Nov 20, 201927.0427.0526.9427.0426.6933,513
Nov 19, 201926.9927.0626.9127.0426.6921,924
Nov 18, 201927.2227.2226.8926.9526.6062,862
Nov 15, 201927.2127.2327.1427.1426.7916,020
Nov 14, 201927.1427.2227.1027.1426.7927,281
Nov 13, 201927.0027.0827.0027.0726.7264,906
Nov 12, 201927.0527.0526.8926.9826.6367,529
Nov 11, 201927.0927.0926.9627.0026.6536,964
Nov 08, 201927.1327.3426.9427.0126.66102,667
Nov 07, 201927.1527.1726.9527.0726.72248,365
Nov 06, 201927.0527.2127.0127.1526.7939,696
Nov 05, 201927.0827.1227.0127.0526.70108,673
Nov 04, 201927.0427.1627.0427.1326.7831,522
Nov 01, 201927.0827.1626.9727.0426.6952,934
Oct 31, 201927.1927.2027.0027.0026.65277,390
Oct 30, 201927.2727.3227.1227.1826.8279,628
Oct 29, 201927.4327.4727.2627.2626.9040,266
Oct 28, 201927.4027.4427.3127.4327.0725,748
Oct 25, 201927.3627.4427.2727.3727.0128,554
Oct 24, 201927.3427.4327.2827.3426.9833,501
Oct 23, 201927.2927.3427.2427.2726.9150,627
Oct 22, 201927.3227.3227.1527.2726.9179,051
Oct 21, 201927.6127.6627.3027.3426.9862,838
Oct 18, 201927.7527.7527.4527.5427.1836,675
Oct 17, 201927.7927.8827.6727.7027.3474,387
Oct 16, 201927.8527.9727.6427.7427.3886,486
Oct 15, 201927.7327.9227.7227.9127.5442,548
Oct 14, 201927.6427.7727.5327.7727.4189,299
Oct 11, 201927.5027.6427.4227.6327.2726,319
Oct 10, 201927.5527.5527.4027.5027.1412,725
Oct 09, 201927.5527.5727.4727.5527.1918,156
Oct 08, 201927.5827.5827.4627.4727.1124,765
Oct 07, 201927.6727.6727.4927.5727.2124,785
Oct 04, 201927.6027.6527.5427.6527.2923,049
Oct 03, 201927.5827.6127.4227.6027.2430,355
Oct 02, 201927.6027.6027.4427.5427.1817,992
Oct 01, 201927.4827.6127.4727.6027.2424,111
Sep 30, 201927.4627.4827.2927.4127.05157,152
Sep 27, 201927.4127.4427.2627.4427.0848,958
Sep 26, 201927.4227.4527.3227.4027.0428,125
Sep 25, 201927.4527.4627.3127.4127.0540,258
Sep 24, 201927.3427.4627.2427.4027.04127,893
Sep 23, 201927.1727.3427.1527.3126.9550,610
Sep 20, 201927.2227.2227.1127.1226.7726,590
Sep 19, 201927.3927.4027.1227.1626.8087,253
Sep 18, 201927.3127.4027.2227.3026.9448,862
Sep 17, 201927.3227.3227.1327.2326.8828,755
Sep 16, 201927.3827.3827.1627.2526.89140,118
Sep 13, 201927.4727.4727.0227.3827.02233,350
Sep 12, 201927.3827.4727.2827.4727.1169,934
Sep 11, 201927.2827.3527.1927.3526.99111,801
Sep 10, 201927.3427.3627.2427.2926.9387,924
Sep 09, 201927.3627.3827.2327.3326.9766,551
Sep 06, 201927.1827.3527.0627.2926.9376,544
Sep 05, 201927.0727.1627.0027.1026.75137,361
Sep 04, 201926.9027.0926.9027.0726.7259,217
Sep 03, 201926.8226.9326.7926.9026.5550,035
Aug 30, 201926.7726.8426.6926.7126.36244,957
Aug 29, 201927.1627.1826.7626.8326.4862,781
Aug 29, 20190.351563 Dividend
Aug 28, 201927.4027.5527.3527.3826.6770,437
Aug 27, 201927.5427.5727.2527.3426.6457,755
Aug 26, 201927.6827.6827.3927.4226.7125,306
Aug 23, 201927.6927.7327.5627.5826.8755,815
Aug 22, 201927.5827.7227.5127.6226.9151,640
Aug 21, 201927.4627.6427.4027.4326.7272,513
Aug 20, 201927.1627.4927.1627.4626.7564,920
Aug 19, 201927.1927.2427.1327.1726.4741,355
Aug 16, 201927.2327.2827.1027.1226.4231,391
Aug 15, 201927.0927.2327.0827.2326.5354,421
Aug 14, 201927.0527.0526.9527.0326.3374,489
Aug 13, 201927.0027.0826.9327.0226.3282,678
Aug 12, 201927.1227.1226.9527.0026.3024,746
Aug 09, 201926.9127.1226.9127.0626.3657,290
Aug 08, 201926.8926.9026.7626.9026.2143,028
Aug 07, 201926.9226.9526.7126.7826.0964,880
Aug 06, 201926.9627.0726.7726.9526.2677,800
Aug 05, 201926.9626.9626.7426.9226.2369,217
Aug 02, 201927.0727.0726.9026.9826.2968,299
Aug 01, 201926.9527.1826.9226.9426.25197,638
Jul 31, 201926.9727.0326.8226.8526.16211,990
Jul 30, 201927.0427.1426.9526.9626.2769,330
Jul 29, 201927.0027.2126.9927.0726.37113,068
Jul 26, 201926.9727.0226.9226.9626.2746,757
Jul 25, 201926.9727.0326.8826.9626.2759,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...