MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201847.6047.7246.9847.4947.494,297,900
Apr 19, 201847.0347.5447.0347.4447.443,902,000
Apr 18, 201847.0047.4146.9347.0047.004,121,300
Apr 17, 201847.7447.7446.7746.9046.904,298,800
Apr 16, 201847.3347.5447.0247.3947.394,049,700
Apr 13, 201847.3947.4946.7046.9246.924,520,800
Apr 12, 201846.5347.3246.4347.0347.035,150,800
Apr 11, 201846.0546.4945.8546.0546.054,781,700
Apr 10, 201846.2546.8146.1246.4646.464,729,400
Apr 09, 201845.5946.4245.5145.5545.554,904,000
Apr 06, 201845.4745.9644.8445.2745.278,637,100
Apr 05, 201846.1546.3745.8246.0346.035,740,800
Apr 04, 201844.6845.9444.5845.8545.858,082,000
Apr 03, 201845.2645.8344.9645.6345.636,481,500
Apr 02, 201845.8546.0544.4445.0245.027,454,700
Mar 29, 201845.9346.4045.8945.8945.896,535,200
Mar 28, 201845.6646.3345.2145.9045.907,056,600
Mar 27, 201846.1146.4745.2345.4945.496,703,400
Mar 26, 201845.2146.2945.0046.1546.157,331,700
Mar 23, 201845.8345.8544.0444.0844.085,635,100
Mar 22, 201846.5546.7445.5645.7145.715,656,400
Mar 21, 201847.3947.7947.1647.2247.224,757,300
Mar 20, 201847.1247.4547.1247.2047.205,745,800
Mar 19, 201847.4247.5646.5647.0947.096,257,700
Mar 16, 201846.9247.6846.9247.3247.328,507,000
Mar 15, 201847.2047.2646.7746.9646.963,901,200
Mar 14, 201847.3247.4046.7946.9146.916,493,100
Mar 13, 201847.3047.4646.7747.1047.105,694,600
Mar 12, 201847.8347.8447.0147.0247.026,013,800
Mar 09, 201847.3648.0147.2247.8447.845,037,500
Mar 08, 201847.1547.1946.4446.8446.844,164,200
Mar 07, 201846.5347.1546.3947.0547.055,008,400
Mar 06, 201846.5447.3146.4947.0747.077,415,500
Mar 05, 201845.0946.6545.0946.3946.397,212,600
Mar 02, 201845.3345.6844.6645.5045.507,111,200
Mar 01, 201846.2346.7145.3545.7345.737,827,900
Feb 28, 201847.4147.6646.1846.1946.197,244,300
Feb 27, 201847.5248.1947.2247.2247.225,757,100
Feb 26, 201847.6347.8647.1947.5547.555,254,000
Feb 23, 201846.7047.4846.7047.4747.474,341,900
Feb 22, 201847.0947.3346.5146.6346.635,607,700
Feb 21, 201846.8947.6746.8646.9546.956,297,600
Feb 20, 201846.5047.1446.3246.8946.897,002,700
Feb 16, 201846.4247.0546.2346.6446.647,674,400
Feb 15, 201847.0647.2846.1046.7346.737,152,500
Feb 14, 201845.6046.9045.2646.7046.709,649,300
Feb 13, 201844.4545.2544.1845.2045.208,187,400
Feb 12, 201844.9945.2144.1344.6244.629,935,400
Feb 09, 201845.0045.0243.3844.6144.619,965,800
Feb 08, 201846.3146.4244.2644.2844.289,043,800
Feb 07, 201845.9546.9345.8346.2646.269,027,900
Feb 06, 201845.0646.3844.5846.2046.2013,696,700
Feb 05, 201847.0047.4645.5545.8945.8912,513,000
Feb 02, 201847.8948.2347.4247.5647.569,583,800
Feb 02, 20180.4 Dividend
Feb 01, 201848.0148.6747.7248.3947.9915,853,300
Jan 31, 201848.4749.5048.0148.0747.6728,761,700
Jan 30, 201850.2550.8249.0049.7349.3229,493,000
Jan 29, 201854.6355.2154.3754.4053.955,624,100
Jan 26, 201854.2554.7754.0254.7754.323,660,700
Jan 25, 201854.2554.2553.8154.0053.554,389,800
Jan 24, 201854.1254.2453.7254.1053.653,996,700
Jan 23, 201853.7553.9053.1953.6153.174,139,400
Jan 22, 201853.5153.9153.1953.8553.404,481,700
Jan 19, 201852.9353.5452.6253.4052.966,660,000
Jan 18, 201852.7053.5852.5552.9552.515,429,000
Jan 17, 201852.1552.7152.0652.5552.125,947,000
Jan 16, 201853.3453.5551.6251.8551.429,410,800
Jan 12, 201853.7153.8953.0153.3352.895,480,400
Jan 11, 201853.2853.7953.2853.4953.053,583,100
Jan 10, 201852.4953.6852.3953.0352.595,025,800
Jan 09, 201852.2152.9452.1652.3651.934,536,300
Jan 08, 201851.7252.2051.4551.9851.554,216,000
Jan 05, 201851.5351.8851.2251.8451.413,419,000
Jan 04, 201850.8451.6350.7551.3650.944,373,900
Jan 03, 201850.0850.8550.0550.5050.084,124,300
Jan 02, 201850.8150.8649.6550.1849.775,424,500
Dec 29, 201751.0951.1450.5550.5650.143,424,400
Dec 28, 201750.7551.0150.6950.8750.452,931,400
Dec 27, 201750.7050.9050.5650.7550.332,825,400
Dec 26, 201750.8251.1250.6150.6750.253,074,900
Dec 22, 201751.2751.2750.5150.7650.344,236,800
Dec 21, 201751.3351.5850.9251.0350.615,034,200
Dec 20, 201751.0051.2750.7951.0150.594,923,200
Dec 19, 201751.2651.5650.7750.7950.375,710,400
Dec 18, 201751.7351.8150.6650.9350.517,867,500
Dec 15, 201751.5151.9450.8951.4150.9915,455,500
Dec 14, 201753.0053.2752.3652.4952.064,281,800
Dec 13, 201753.5053.6152.7652.8452.404,944,400
Dec 12, 201753.7054.0653.3653.6753.234,704,500
Dec 11, 201753.8954.1953.4853.6453.203,558,100
Dec 08, 201753.9453.9453.4253.7653.323,690,500
Dec 07, 201752.8953.8852.8853.6253.183,808,900
Dec 06, 201753.0553.3052.6953.0052.563,500,400
Dec 05, 201753.7953.8752.8853.0452.604,131,300
Dec 04, 201754.2954.4553.6053.6253.184,118,600
Dec 01, 201753.9753.9851.9653.6153.174,819,000
Nov 30, 201754.0054.3053.3953.6853.245,533,100
Nov 29, 201753.0054.2052.9553.5553.116,341,700
Nov 28, 201751.5552.8251.5052.6552.214,918,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...