MET - MetLife, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201844.18044.53044.11044.41544.4152,040,990
Jul 13, 201844.02044.44043.96044.20044.2003,767,100
Jul 12, 201844.42044.46043.63044.19044.1903,853,400
Jul 11, 201844.59044.84043.92044.09044.0904,259,600
Jul 10, 201845.53045.62044.76044.91044.9104,732,800
Jul 09, 201844.45045.61044.07045.47045.4707,770,400
Jul 06, 201843.34043.96043.09043.73043.7303,900,200
Jul 05, 201843.73043.83043.25043.56043.5603,743,800
Jul 03, 201843.63043.84043.33043.40043.4002,605,500
Jul 02, 201843.31043.72043.25043.58043.5805,637,900
Jun 29, 201844.23044.55043.57043.60043.6005,798,600
Jun 28, 201843.87044.20043.51043.94043.9406,912,200
Jun 27, 201844.83045.31043.89043.90043.9009,174,400
Jun 26, 201845.23045.33044.94045.00045.0005,514,500
Jun 25, 201845.42045.75044.76045.20045.2007,889,300
Jun 22, 201846.01046.16045.61045.71045.7107,494,500
Jun 21, 201845.59045.97045.43045.66045.6605,507,900
Jun 20, 201845.90045.99045.53045.79045.7907,346,300
Jun 19, 201846.11046.24045.65045.73045.7308,598,400
Jun 18, 201846.09046.76045.72046.63046.6306,471,100
Jun 15, 201846.33046.44045.33046.31046.31013,656,000
Jun 14, 201847.15047.15046.35046.77046.7706,144,900
Jun 13, 201847.56047.84046.98047.00047.0007,864,500
Jun 12, 201847.58047.61047.32047.49047.4907,390,000
Jun 11, 201847.49047.81047.44047.60047.6005,273,000
Jun 08, 201847.02047.49046.94047.41047.4103,822,500
Jun 07, 201847.36047.49046.94047.09047.0905,516,400
Jun 06, 201846.72047.19046.19047.15047.1505,266,100
Jun 05, 201846.12046.40045.72046.40046.4006,374,300
Jun 04, 201846.24046.71046.24046.33046.3304,777,200
Jun 01, 201846.75046.98046.55046.66046.6604,321,100
May 31, 201846.10046.24045.49045.99045.9905,631,500
May 30, 201845.83046.51045.53046.25046.2506,501,700
May 29, 201847.02047.04044.88045.16045.1608,445,500
May 25, 201847.86047.96047.35047.67047.6704,415,700
May 24, 201848.06048.52047.64048.00048.0004,569,000
May 23, 201848.19048.46047.79048.45048.4504,045,400
May 22, 201848.12048.70048.06048.46048.4603,217,100
May 21, 201848.01048.19047.87048.09048.0903,036,600
May 18, 201848.00048.10047.75047.78047.7802,881,300
May 17, 201847.83048.24047.46048.18048.1804,076,000
May 16, 201847.42048.10047.28047.89047.8903,776,600
May 15, 201847.01047.99046.97047.48047.4804,813,500
May 14, 201846.89047.16046.77046.96046.9603,378,800
May 11, 201847.07047.23046.64046.77046.7703,097,200
May 10, 201846.58047.01046.35046.89046.8903,748,900
May 09, 201846.80047.01045.90046.59046.5905,776,000
May 08, 201846.76047.28046.29046.55046.5505,888,100
May 07, 201846.25047.03045.92046.95046.9506,312,500
May 04, 201844.08046.49043.98046.23046.2307,519,300
May 04, 20180.42 Dividend
May 03, 201845.72046.42043.87044.66044.24010,062,200
May 02, 201847.03047.04044.95045.05044.6268,371,700
May 01, 201847.59047.72046.88047.30046.8555,752,500
Apr 30, 201848.45048.63047.67047.67047.2223,899,400
Apr 27, 201847.90048.45047.71048.39047.9352,795,300
Apr 26, 201847.75048.28047.57048.17047.7174,057,400
Apr 25, 201847.68048.05047.24047.83047.3804,907,800
Apr 24, 201847.71048.28047.08047.61047.1625,581,100
Apr 23, 201847.67047.74047.24047.40046.9543,726,000
Apr 20, 201847.60047.72046.98047.49047.0434,377,800
Apr 19, 201847.03047.54047.03047.44046.9943,902,000
Apr 18, 201847.00047.41046.93047.00046.5584,121,300
Apr 17, 201847.74047.74046.77046.90046.4594,298,800
Apr 16, 201847.33047.54047.02047.39046.9444,049,700
Apr 13, 201847.39047.49046.70046.92046.4794,520,800
Apr 12, 201846.53047.32046.43047.03046.5885,150,800
Apr 11, 201846.05046.49045.85046.05045.6174,781,700
Apr 10, 201846.25046.81046.12046.46046.0234,729,400
Apr 09, 201845.59046.42045.51045.55045.1224,904,000
Apr 06, 201845.47045.96044.84045.27044.8448,637,100
Apr 05, 201846.15046.37045.82046.03045.5975,740,800
Apr 04, 201844.68045.94044.58045.85045.4198,082,000
Apr 03, 201845.26045.83044.96045.63045.2016,481,500
Apr 02, 201845.85046.05044.44045.02044.5977,454,700
Mar 29, 201845.93046.40045.89045.89045.4586,535,200
Mar 28, 201845.66046.33045.21045.90045.4687,056,600
Mar 27, 201846.11046.47045.23045.49045.0626,703,400
Mar 26, 201845.21046.29045.00046.15045.7167,331,700
Mar 23, 201845.83045.85044.04044.08043.6655,635,100
Mar 22, 201846.55046.74045.56045.71045.2805,656,400
Mar 21, 201847.39047.79047.16047.22046.7764,757,300
Mar 20, 201847.12047.45047.12047.20046.7565,745,800
Mar 19, 201847.42047.56046.56047.09046.6476,257,700
Mar 16, 201846.92047.68046.92047.32046.8758,507,000
Mar 15, 201847.20047.26046.77046.96046.5183,901,200
Mar 14, 201847.32047.40046.79046.91046.4696,493,100
Mar 13, 201847.30047.46046.77047.10046.6575,694,600
Mar 12, 201847.83047.84047.01047.02046.5786,013,800
Mar 09, 201847.36048.01047.22047.84047.3905,037,500
Mar 08, 201847.15047.19046.44046.84046.3994,164,200
Mar 07, 201846.53047.15046.39047.05046.6085,008,400
Mar 06, 201846.54047.31046.49047.07046.6277,415,500
Mar 05, 201845.09046.65045.09046.39045.9547,212,600
Mar 02, 201845.33045.68044.66045.50045.0727,111,200
Mar 01, 201846.23046.71045.35045.73045.3007,827,900
Feb 28, 201847.41047.66046.18046.19045.7567,244,300
Feb 27, 201847.52048.19047.22047.22046.7765,757,100
Feb 26, 201847.63047.86047.19047.55047.1035,254,000
Feb 23, 201846.70047.48046.70047.47047.0244,341,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...