MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201945.4345.4645.0545.3145.316,446,200
Jan 17, 201944.7045.2944.2645.0545.054,797,700
Jan 16, 201944.6445.2944.2944.8744.875,861,000
Jan 15, 201943.8244.3243.6244.0644.064,189,700
Jan 14, 201943.3044.1743.1543.9743.973,969,900
Jan 11, 201942.9943.8042.8743.7243.723,563,500
Jan 10, 201943.3743.7742.9343.3743.376,056,600
Jan 09, 201943.0343.8642.7543.5043.506,868,200
Jan 08, 201942.9643.3042.2642.7742.774,462,100
Jan 07, 201942.1442.9541.7642.5542.555,590,200
Jan 04, 201941.7042.5541.6442.2842.285,962,400
Jan 03, 201941.3641.6640.7440.8740.876,627,500
Jan 02, 201940.6141.7840.2541.6741.675,226,900
Dec 31, 201840.8541.3040.5241.0641.064,665,400
Dec 28, 201841.0941.2340.3540.6240.626,361,600
Dec 27, 201839.5240.9539.3340.9540.9510,421,600
Dec 26, 201838.3340.2437.7640.1940.198,995,100
Dec 24, 201838.0939.2437.9138.2438.246,613,000
Dec 21, 201839.0740.0738.5338.6338.6312,359,600
Dec 20, 201839.0940.1538.9539.3539.3511,172,600
Dec 19, 201839.7140.9538.9239.2439.2411,306,800
Dec 18, 201839.0840.0739.0439.6239.629,614,900
Dec 17, 201838.7639.8138.6238.8838.8810,100,100
Dec 14, 201838.8639.8838.8138.8938.896,918,900
Dec 13, 201839.6639.8239.1339.5239.527,424,200
Dec 12, 201839.8540.3139.4139.5739.576,148,600
Dec 11, 201840.2340.7139.0439.2339.237,960,400
Dec 10, 201840.5040.6538.9039.6139.618,352,300
Dec 07, 201841.0841.9240.2340.6340.638,767,900
Dec 06, 201841.5841.5940.1341.1741.1711,420,500
Dec 04, 201844.5444.6242.1042.4242.429,803,500
Dec 03, 201845.3045.8544.5144.8244.828,031,500
Nov 30, 201844.3744.8144.2544.6344.636,116,100
Nov 29, 201844.6445.0744.2844.3944.395,673,100
Nov 28, 201843.9745.0943.7245.0945.096,869,700
Nov 27, 201843.6244.3643.6044.0144.017,301,800
Nov 26, 201843.4644.2243.4143.7943.796,395,900
Nov 23, 201842.4343.3542.4142.8042.802,702,800
Nov 21, 201843.2743.9442.7542.9942.996,577,800
Nov 20, 201843.2943.3342.2342.8442.849,635,800
Nov 19, 201843.9444.1743.3643.6743.677,902,200
Nov 16, 201844.5444.7043.8243.9643.968,171,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...