MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201844.5544.9244.0244.8044.808,768,500
Nov 14, 201845.9946.3544.7245.0445.046,885,800
Nov 13, 201845.1646.1745.0745.4645.466,212,400
Nov 12, 201845.2345.4144.6344.7344.735,472,600
Nov 09, 201845.2845.6244.8045.1945.196,927,600
Nov 08, 201844.7545.9444.6845.4445.447,667,200
Nov 07, 201844.9645.4244.3245.1845.186,086,800
Nov 06, 201844.1444.8144.0744.6144.618,116,200
Nov 05, 201843.2544.7943.1944.5944.597,828,300
Nov 05, 20180.42 Dividend
Nov 02, 201843.8644.4443.2943.6043.189,442,000
Nov 01, 201841.5442.0041.0841.9441.547,810,500
Oct 31, 201841.2042.0041.1141.1940.798,069,800
Oct 30, 201840.2840.8039.6740.7340.3410,079,800
Oct 29, 201840.2540.7839.4139.9639.588,774,900
Oct 26, 201840.3540.3939.3139.5639.1810,903,700
Oct 25, 201840.8741.2240.4440.7740.388,685,500
Oct 24, 201842.4042.4040.1040.2439.8510,609,800
Oct 23, 201841.9842.7441.3842.5442.136,759,100
Oct 22, 201843.8644.0042.8342.9042.495,576,000
Oct 19, 201843.3144.0243.0543.8443.426,030,700
Oct 18, 201844.5144.7743.2543.6243.204,697,300
Oct 17, 201843.9245.0143.8344.6644.235,797,400
Oct 16, 201843.9544.0543.4343.8543.436,826,000
Oct 15, 201843.8044.3743.6743.7743.355,393,400
Oct 12, 201844.2044.5642.8043.8343.418,874,400
Oct 11, 201845.9345.9443.5843.7643.349,534,400
Oct 10, 201847.5247.7246.1446.1645.726,466,100
Oct 09, 201847.4647.5246.8147.4446.986,383,400
Oct 08, 201847.0948.0847.0047.7647.304,544,700
Oct 05, 201847.8248.2647.0947.2846.824,435,700
Oct 04, 201846.8648.0046.8547.7747.316,359,400
Oct 03, 201846.6747.4046.3947.0246.575,752,500
Oct 02, 201846.7047.0746.0746.3645.914,867,900
Oct 01, 201846.9847.3546.6046.7746.324,781,600
Sep 28, 201846.5746.9846.0446.7246.276,754,100
Sep 27, 201847.3547.3746.8846.9046.454,904,600
Sep 26, 201848.0248.0847.0447.1946.744,840,400
Sep 25, 201848.4748.6847.9047.9247.466,197,900
Sep 24, 201848.6348.7948.1448.3247.854,866,600
Sep 21, 201848.5848.9248.2348.7948.3210,282,300
Sep 20, 201848.1848.7348.1548.4247.955,889,100
Sep 19, 201846.8248.1246.8247.7247.266,133,200
Sep 18, 201846.3047.0446.1446.8146.364,870,500
Sep 17, 201846.6346.8446.0746.1945.754,799,500
Sep 14, 201845.6446.7245.6446.5346.084,580,000
Sep 13, 201845.1245.5845.1245.5245.084,508,700
Sep 12, 201845.0845.3744.8144.9144.484,569,900
Sep 11, 201845.3545.4644.9345.2144.774,777,300
Sep 10, 201845.9745.9845.4645.5945.153,585,100
Sep 07, 201845.9546.0445.4145.7245.284,028,200
Sep 06, 201846.3346.5245.7145.8345.393,229,600
Sep 05, 201846.1746.6746.0346.3345.883,573,700
Sep 04, 201845.7646.2545.5146.1345.693,657,000
Aug 31, 201845.9946.0445.6445.8945.454,541,400
Aug 30, 201846.8246.8345.9346.1545.715,504,900
Aug 29, 201846.9347.1646.5346.9746.524,106,800
Aug 28, 201847.2547.4546.8546.9446.493,508,200
Aug 27, 201846.6547.3546.5647.0646.613,714,900
Aug 24, 201846.2146.5246.1746.4245.972,998,500
Aug 23, 201846.3546.3845.8445.9745.534,092,800
Aug 22, 201846.7646.9046.3346.4145.963,683,100
Aug 21, 201846.0847.1846.0146.8146.368,393,300
Aug 20, 201845.9446.4545.9346.1245.684,117,300
Aug 17, 201845.4446.0845.2645.9445.505,158,900
Aug 16, 201845.1945.8245.1545.5745.135,360,400
Aug 15, 201844.6344.9844.3244.8644.435,796,100
Aug 14, 201844.5245.1944.3845.1044.675,396,100
Aug 13, 201844.4744.7044.1644.4344.005,255,400
Aug 10, 201845.6045.8344.2544.6544.227,636,100
Aug 09, 201846.3746.6946.0846.1245.684,782,100
Aug 08, 201846.0546.5145.9546.3745.924,773,100
Aug 07, 201846.1046.6545.9246.0545.616,373,200
Aug 06, 201845.3146.0845.1345.9145.475,945,000
Aug 03, 201845.7045.9344.9145.3344.897,024,600
Aug 03, 20180.42 Dividend
Aug 02, 201846.0046.9045.8346.1945.337,139,800
Aug 01, 201845.9846.2845.5045.6244.775,233,000
Jul 31, 201846.0646.1545.3845.7444.894,999,700
Jul 30, 201845.6446.3545.6145.7644.915,040,700
Jul 27, 201845.3245.8445.2345.5644.713,463,600
Jul 26, 201845.0345.7544.9745.2244.386,322,400
Jul 25, 201844.8444.9444.0644.7243.894,339,200
Jul 24, 201844.6345.4544.4844.9144.074,132,300
Jul 23, 201843.7644.6843.7144.5943.764,736,100
Jul 20, 201844.0044.0643.7343.7642.944,472,500
Jul 19, 201844.7944.8644.0344.1743.354,209,900
Jul 18, 201844.2245.0144.1544.9644.124,074,200
Jul 17, 201844.5544.7044.1744.1943.374,141,000
Jul 16, 201844.1844.5844.1144.4443.614,242,600
Jul 13, 201844.0244.4443.9644.2043.383,767,100
Jul 12, 201844.4244.4643.6344.1943.373,853,400
Jul 11, 201844.5944.8443.9244.0943.274,259,600
Jul 10, 201845.5345.6244.7644.9144.074,732,800
Jul 09, 201844.4545.6144.0745.4744.627,770,400
Jul 06, 201843.3443.9643.0943.7342.913,900,200
Jul 05, 201843.7343.8343.2543.5642.753,743,800
Jul 03, 201843.6343.8443.3343.4042.592,605,500
Jul 02, 201843.3143.7243.2543.5842.775,637,900
Jun 29, 201844.2344.5543.5743.6042.795,798,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...