MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201848.5848.9248.2348.7948.7910,282,327
Sep 20, 201848.1848.7348.1548.4248.425,889,100
Sep 19, 201846.8248.1246.8247.7247.726,133,200
Sep 18, 201846.3047.0446.1446.8146.814,870,500
Sep 17, 201846.6346.8446.0746.1946.194,799,500
Sep 14, 201845.6446.7245.6446.5346.534,580,000
Sep 13, 201845.1245.5845.1245.5245.524,508,700
Sep 12, 201845.0845.3744.8144.9144.914,569,900
Sep 11, 201845.3545.4644.9345.2145.214,777,300
Sep 10, 201845.9745.9845.4645.5945.593,585,100
Sep 07, 201845.9546.0445.4145.7245.724,028,200
Sep 06, 201846.3346.5245.7145.8345.833,229,600
Sep 05, 201846.1746.6746.0346.3346.333,573,700
Sep 04, 201845.7646.2545.5146.1346.133,657,000
Aug 31, 201845.9946.0445.6445.8945.894,541,400
Aug 30, 201846.8246.8345.9346.1546.155,504,900
Aug 29, 201846.9347.1646.5346.9746.974,106,800
Aug 28, 201847.2547.4546.8546.9446.943,508,200
Aug 27, 201846.6547.3546.5647.0647.063,714,900
Aug 24, 201846.2146.5246.1746.4246.422,998,500
Aug 23, 201846.3546.3845.8445.9745.974,092,800
Aug 22, 201846.7646.9046.3346.4146.413,683,100
Aug 21, 201846.0847.1846.0146.8146.818,393,300
Aug 20, 201845.9446.4545.9346.1246.124,117,300
Aug 17, 201845.4446.0845.2645.9445.945,158,900
Aug 16, 201845.1945.8245.1545.5745.575,360,400
Aug 15, 201844.6344.9844.3244.8644.865,796,100
Aug 14, 201844.5245.1944.3845.1045.105,396,100
Aug 13, 201844.4744.7044.1644.4344.435,255,400
Aug 10, 201845.6045.8344.2544.6544.657,636,100
Aug 09, 201846.3746.6946.0846.1246.124,782,100
Aug 08, 201846.0546.5145.9546.3746.374,773,100
Aug 07, 201846.1046.6545.9246.0546.056,373,200
Aug 06, 201845.3146.0845.1345.9145.915,945,000
Aug 03, 201845.7045.9344.9145.3345.337,024,600
Aug 03, 20180.42 Dividend
Aug 02, 201846.0046.9045.8346.1945.777,139,800
Aug 01, 201845.9846.2845.5045.6245.215,233,000
Jul 31, 201846.0646.1545.3845.7445.324,999,700
Jul 30, 201845.6446.3545.6145.7645.345,040,700
Jul 27, 201845.3245.8445.2345.5645.153,463,600
Jul 26, 201845.0345.7544.9745.2244.816,322,400
Jul 25, 201844.8444.9444.0644.7244.314,339,200
Jul 24, 201844.6345.4544.4844.9144.504,132,300
Jul 23, 201843.7644.6843.7144.5944.184,736,100
Jul 20, 201844.0044.0643.7343.7643.364,472,500
Jul 19, 201844.7944.8644.0344.1743.774,209,900
Jul 18, 201844.2245.0144.1544.9644.554,074,200
Jul 17, 201844.5544.7044.1744.1943.794,141,000
Jul 16, 201844.1844.5844.1144.4444.044,242,600
Jul 13, 201844.0244.4443.9644.2043.803,767,100
Jul 12, 201844.4244.4643.6344.1943.793,853,400
Jul 11, 201844.5944.8443.9244.0943.694,259,600
Jul 10, 201845.5345.6244.7644.9144.504,732,800
Jul 09, 201844.4545.6144.0745.4745.067,770,400
Jul 06, 201843.3443.9643.0943.7343.333,900,200
Jul 05, 201843.7343.8343.2543.5643.163,743,800
Jul 03, 201843.6343.8443.3343.4043.012,605,500
Jul 02, 201843.3143.7243.2543.5843.185,637,900
Jun 29, 201844.2344.5543.5743.6043.205,798,600
Jun 28, 201843.8744.2043.5143.9443.546,912,200
Jun 27, 201844.8345.3143.8943.9043.509,174,400
Jun 26, 201845.2345.3344.9445.0044.595,514,500
Jun 25, 201845.4245.7544.7645.2044.797,889,300
Jun 22, 201846.0146.1645.6145.7145.297,494,500
Jun 21, 201845.5945.9745.4345.6645.245,507,900
Jun 20, 201845.9045.9945.5345.7945.377,346,300
Jun 19, 201846.1146.2445.6545.7345.318,598,400
Jun 18, 201846.0946.7645.7246.6346.216,471,100
Jun 15, 201846.3346.4445.3346.3145.8913,656,000
Jun 14, 201847.1547.1546.3546.7746.346,144,900
Jun 13, 201847.5647.8446.9847.0046.577,864,500
Jun 12, 201847.5847.6147.3247.4947.067,390,000
Jun 11, 201847.4947.8147.4447.6047.175,273,000
Jun 08, 201847.0247.4946.9447.4146.983,822,500
Jun 07, 201847.3647.4946.9447.0946.665,516,400
Jun 06, 201846.7247.1946.1947.1546.725,266,100
Jun 05, 201846.1246.4045.7246.4045.986,374,300
Jun 04, 201846.2446.7146.2446.3345.915,332,900
Jun 01, 201846.7546.9846.5546.6646.244,324,100
May 31, 201846.1046.2445.4945.9945.575,631,500
May 30, 201845.8346.5145.5346.2545.836,501,700
May 29, 201847.0247.0444.8845.1644.758,450,800
May 25, 201847.8647.9647.3547.6747.244,415,700
May 24, 201848.0648.5247.6448.0047.564,649,200
May 23, 201848.1948.4647.7948.4548.014,083,300
May 22, 201848.1248.7048.0648.4648.023,217,100
May 21, 201848.0148.1947.8748.0947.653,036,600
May 18, 201848.0048.1047.7547.7847.352,881,300
May 17, 201847.8348.2447.4648.1847.744,076,000
May 16, 201847.4248.1047.2847.8947.453,776,600
May 15, 201847.0147.9946.9747.4847.054,813,500
May 14, 201846.8947.1646.7746.9646.533,378,800
May 11, 201847.0747.2346.6446.7746.343,097,200
May 10, 201846.5847.0146.3546.8946.463,748,900
May 09, 201846.8047.0145.9046.5946.175,776,000
May 08, 201846.7647.2846.2946.5546.135,888,100
May 07, 201846.2547.0345.9246.9546.526,312,500
May 04, 201844.0846.4943.9846.2345.817,519,300
May 04, 20180.42 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...