MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201945.7546.2144.3044.5944.598,939,300
Aug 22, 201946.0546.5245.8246.2146.214,840,100
Aug 21, 201945.8445.9545.5845.7645.764,838,200
Aug 20, 201945.4445.9645.2745.3745.375,538,100
Aug 19, 201946.2346.3845.5845.7745.776,315,700
Aug 16, 201945.0945.6545.0445.3545.357,151,400
Aug 15, 201945.0045.2944.4944.7344.737,453,700
Aug 14, 201945.6545.9844.8344.8744.879,638,300
Aug 13, 201945.9847.2445.5346.9346.936,273,100
Aug 12, 201946.2946.9145.7645.8945.899,874,900
Aug 09, 201947.0247.2546.5646.9146.915,330,600
Aug 08, 201946.9547.5346.7447.1747.176,431,200
Aug 07, 201945.8646.5445.1346.3346.336,165,200
Aug 06, 201945.8046.9945.7346.8546.857,893,300
Aug 05, 201946.0546.4245.0745.5745.578,857,500
Aug 05, 20190.44 Dividend
Aug 02, 201948.2848.3047.0347.2946.859,084,500
Aug 01, 201949.8551.1647.9148.3347.8810,900,200
Jul 31, 201949.9050.1149.0849.4248.966,597,200
Jul 30, 201949.8350.0149.4350.0149.542,920,500
Jul 29, 201950.3050.5849.9050.0049.533,815,300
Jul 26, 201950.1650.7849.7850.6950.223,899,800
Jul 25, 201950.3750.4049.9650.1449.673,578,800
Jul 24, 201949.9650.4449.8650.3749.902,916,800
Jul 23, 201949.9050.3249.8550.1449.673,336,100
Jul 22, 201949.6649.8549.2849.7649.303,917,400
Jul 19, 201950.2050.4349.7149.7249.264,382,100
Jul 18, 201950.0450.2249.8550.0049.534,233,100
Jul 17, 201950.4250.5049.7649.9649.503,922,500
Jul 16, 201950.4550.6750.0750.5050.033,886,100
Jul 15, 201950.9050.9450.4050.7850.313,285,100
Jul 12, 201950.5250.9350.4250.9250.453,760,000
Jul 11, 201950.4750.5149.9050.4249.954,058,600
Jul 10, 201950.5550.7850.1650.3249.853,472,800
Jul 09, 201950.1850.5550.0750.3849.913,395,400
Jul 08, 201950.4250.7150.2450.5450.072,423,500
Jul 05, 201950.6650.9450.3950.7050.232,282,200
Jul 03, 201950.1250.7550.0250.4750.002,237,100
Jul 02, 201950.4050.4949.6650.0049.534,091,600
Jul 01, 201950.0450.5949.9750.4950.025,062,900
Jun 28, 201949.5749.8949.4749.6749.214,575,400
Jun 27, 201948.9749.3748.8649.1548.693,198,700
Jun 26, 201948.8949.1148.4748.8748.423,559,000
Jun 25, 201949.0149.0348.4648.7348.284,157,400
Jun 24, 201948.9049.3448.7949.0948.632,930,700
Jun 21, 201949.3749.5448.8848.9148.455,441,100
Jun 20, 201949.1149.4848.5149.3648.904,062,800
Jun 19, 201949.0449.4948.5248.7548.304,318,300
Jun 18, 201948.3549.0048.1548.7148.263,607,200
Jun 17, 201948.8748.9548.1648.3447.893,125,000
Jun 14, 201948.5248.9848.2748.8148.363,258,700
Jun 13, 201948.4448.7248.2548.5148.063,284,900
Jun 12, 201948.4948.6648.3148.4247.973,323,400
Jun 11, 201948.8749.0448.4748.5548.104,669,000
Jun 10, 201948.6349.1548.2448.4247.975,134,200
Jun 07, 201947.6748.6547.6748.3347.884,289,300
Jun 06, 201948.1748.5947.9548.3847.934,397,000
Jun 05, 201948.0748.2447.4048.0247.574,266,400
Jun 04, 201947.7348.3247.4748.0247.576,107,600
Jun 03, 201946.0247.1745.7047.0646.625,626,500
May 31, 201946.7246.8846.0546.2145.785,355,100
May 30, 201947.5447.8947.1547.3546.913,313,300
May 29, 201946.8047.4346.6747.3446.903,861,100
May 28, 201947.7147.9547.1547.1846.745,178,700
May 24, 201947.4847.9447.3947.8347.383,469,500
May 23, 201947.4947.5546.7247.2546.815,682,600
May 22, 201947.8648.3347.7048.1347.684,790,000
May 21, 201947.8950.4047.7748.1347.686,469,700
May 20, 201947.3147.9647.2347.5247.084,224,000
May 17, 201947.0647.8247.0447.3346.894,074,500
May 16, 201947.3848.0647.3847.6447.203,852,800
May 15, 201947.2347.3546.6747.1746.735,480,300
May 14, 201946.7848.0946.7847.5047.065,858,100
May 13, 201947.0047.1946.3346.7346.306,674,300
May 10, 201947.1748.0746.8647.9247.475,940,900
May 09, 201946.6747.5346.4047.4847.045,211,200
May 08, 201946.9847.8446.9247.2846.846,257,900
May 07, 201947.0347.7346.9947.2946.856,444,100
May 06, 201946.6847.9946.6047.5947.155,457,800
May 06, 20190.44 Dividend
May 03, 201947.7848.2947.3448.0047.126,224,900
May 02, 201946.7048.1346.5747.4146.549,433,400
May 01, 201946.0346.5045.5645.7144.875,326,300
Apr 30, 201945.8446.1845.2846.1345.285,010,400
Apr 29, 201945.3045.9045.1845.7244.884,265,500
Apr 26, 201944.8045.1344.5545.1044.273,087,400
Apr 25, 201944.7545.1244.4144.7143.894,337,100
Apr 24, 201945.2545.4044.8644.9344.103,491,600
Apr 23, 201945.0545.6245.0145.4344.594,035,900
Apr 22, 201945.2645.4245.0545.2144.382,460,600
Apr 18, 201945.6745.8845.2645.3244.496,078,000
Apr 17, 201946.3746.3745.5145.8144.975,176,600
Apr 16, 201945.4946.3445.3946.1945.345,209,200
Apr 15, 201945.7946.0245.1045.2544.424,355,700
Apr 12, 201945.9746.5345.6345.8645.025,493,400
Apr 11, 201945.0745.6845.0045.2844.454,251,500
Apr 10, 201944.2544.8843.9544.8344.013,240,400
Apr 09, 201944.7644.8744.1244.3043.496,128,800
Apr 08, 201944.9045.1444.8145.0144.183,243,000
Apr 05, 201944.8645.1744.5645.0644.234,505,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...