MET - MetLife, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201945.0545.6245.0145.4345.431,837,606
Apr 22, 201945.2645.4245.0545.2145.212,460,600
Apr 18, 201945.6745.8845.2645.3245.326,078,000
Apr 17, 201946.3746.3745.5145.8145.815,176,600
Apr 16, 201945.4946.3445.3946.1946.195,209,200
Apr 15, 201945.7946.0245.1045.2545.254,355,700
Apr 12, 201945.9746.5345.6345.8645.865,493,400
Apr 11, 201945.0745.6845.0045.2845.284,251,500
Apr 10, 201944.2544.8843.9544.8344.833,240,400
Apr 09, 201944.7644.8744.1244.3044.306,128,800
Apr 08, 201944.9045.1444.8145.0145.013,243,000
Apr 05, 201944.8645.1744.5645.0645.064,505,300
Apr 04, 201944.3544.9244.1244.7444.744,042,900
Apr 03, 201944.3544.8444.0144.1944.194,013,600
Apr 02, 201944.1144.4443.8443.9343.935,029,600
Apr 01, 201942.7544.1942.7444.1344.136,164,500
Mar 29, 201942.9343.0042.4242.5742.575,756,400
Mar 28, 201942.4842.8741.9542.4742.474,130,300
Mar 27, 201942.3642.7742.0642.5042.505,448,300
Mar 26, 201942.3342.6942.1242.4642.464,456,200
Mar 25, 201941.8842.3041.4241.8741.875,364,700
Mar 22, 201942.6742.7941.4141.7941.798,601,300
Mar 21, 201943.1043.5642.6843.2243.226,523,800
Mar 20, 201944.8945.0243.3043.3843.386,150,900
Mar 19, 201945.9246.2244.9445.0445.044,972,600
Mar 18, 201945.3845.9944.9645.7245.724,307,600
Mar 15, 201944.7645.4544.5945.3145.3111,798,900
Mar 14, 201944.7444.8544.5344.8444.843,414,100
Mar 13, 201944.6344.9644.4944.7044.703,452,500
Mar 12, 201944.6744.9844.4344.5744.574,231,300
Mar 11, 201944.4444.8444.2644.5744.574,186,600
Mar 08, 201943.8544.1943.5044.1644.166,448,600
Mar 07, 201944.5344.7943.8544.3244.325,357,700
Mar 06, 201945.4345.6244.8244.9444.944,215,700
Mar 05, 201945.7845.8344.8845.5545.556,130,100
Mar 04, 201945.6246.1245.2245.6645.664,948,400
Mar 01, 201945.6446.0645.3045.5545.555,917,900
Feb 28, 201945.0045.4244.8145.1945.198,992,700
Feb 27, 201944.6245.1244.5145.0045.0010,978,800
Feb 26, 201944.9545.5144.6344.6544.657,127,400
Feb 25, 201945.1445.6645.0945.2645.266,204,900
Feb 22, 201944.7645.0844.6744.7444.744,876,500
Feb 21, 201945.0045.2844.5544.7644.766,258,300
Feb 20, 201944.8145.2344.6945.0545.058,517,600
Feb 19, 201944.4645.0844.4044.7444.746,014,400
Feb 15, 201944.2645.0244.2344.8644.866,035,000
Feb 14, 201943.5644.2543.4843.8043.806,061,800
Feb 13, 201944.5244.8044.0244.2244.225,678,200
Feb 12, 201943.6944.6843.6444.3144.317,482,400
Feb 11, 201943.0143.4242.8243.2843.288,454,000
Feb 08, 201943.2143.6942.0442.7142.719,363,300
Feb 07, 201943.8643.9542.6843.5243.527,179,900
Feb 06, 201944.8345.5544.7845.2045.206,372,600
Feb 05, 201945.1845.2744.8645.2045.204,053,300
Feb 04, 201945.0445.3144.8445.1645.165,666,700
Feb 04, 20190.42 Dividend
Feb 01, 201945.9245.9245.3345.5445.125,550,600
Jan 31, 201944.7645.7744.7545.6745.256,478,400
Jan 30, 201944.9545.4844.3545.2344.814,604,000
Jan 29, 201944.8945.2144.7644.8644.453,427,400
Jan 28, 201945.0545.3744.6345.1344.713,752,200
Jan 25, 201945.5245.9845.2945.4745.054,281,800
Jan 24, 201944.5145.2444.3945.0244.604,332,900
Jan 23, 201945.0945.1943.8044.4844.076,537,500
Jan 22, 201944.9845.1944.6144.8744.465,713,200
Jan 18, 201945.4345.4645.0545.3144.896,458,900
Jan 17, 201944.7045.2944.2645.0544.634,797,700
Jan 16, 201944.6445.2944.2944.8744.465,861,000
Jan 15, 201943.8244.3243.6244.0643.654,189,700
Jan 14, 201943.3044.1743.1543.9743.563,969,900
Jan 11, 201942.9943.8042.8743.7243.323,563,500
Jan 10, 201943.3743.7742.9343.3742.976,056,600
Jan 09, 201943.0343.8642.7543.5043.106,868,200
Jan 08, 201942.9643.3042.2642.7742.384,462,100
Jan 07, 201942.1442.9541.7642.5542.165,590,200
Jan 04, 201941.7042.5541.6442.2841.895,962,400
Jan 03, 201941.3641.6640.7440.8740.496,627,500
Jan 02, 201940.6141.7840.2541.6741.295,226,900
Dec 31, 201840.8541.3040.5241.0640.684,665,400
Dec 28, 201841.0941.2340.3540.6240.256,361,600
Dec 27, 201839.5240.9539.3340.9540.5710,421,600
Dec 26, 201838.3340.2437.7640.1939.828,995,100
Dec 24, 201838.0939.2437.9138.2437.896,613,000
Dec 21, 201839.0740.0738.5338.6338.2712,359,600
Dec 20, 201839.0940.1538.9539.3538.9911,172,600
Dec 19, 201839.7140.9538.9239.2438.8811,306,800
Dec 18, 201839.0840.0739.0439.6239.259,614,900
Dec 17, 201838.7639.8138.6238.8838.5210,100,100
Dec 14, 201838.8639.8838.8138.8938.536,918,900
Dec 13, 201839.6639.8239.1339.5239.167,424,200
Dec 12, 201839.8540.3139.4139.5739.216,148,600
Dec 11, 201840.2340.7139.0439.2338.877,960,400
Dec 10, 201840.5040.6538.9039.6139.248,352,300
Dec 07, 201841.0841.9240.2340.6340.268,767,900
Dec 06, 201841.5841.5940.1341.1740.7911,420,500
Dec 04, 201844.5444.6242.1042.4242.039,803,500
Dec 03, 201845.3045.8544.5144.8244.418,031,500
Nov 30, 201844.3744.8144.2544.6344.226,116,100
Nov 29, 201844.6445.0744.2844.3943.985,673,100
Nov 28, 201843.9745.0943.7245.0944.676,869,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...