MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201948.3549.0048.1548.7148.713,579,300
Jun 17, 201948.8748.9548.1648.3448.343,125,000
Jun 14, 201948.5248.9848.2748.8148.813,258,700
Jun 13, 201948.4448.7248.2548.5148.513,284,900
Jun 12, 201948.4948.6648.3148.4248.423,323,400
Jun 11, 201948.8749.0448.4748.5548.554,669,000
Jun 10, 201948.6349.1548.2448.4248.425,134,200
Jun 07, 201947.6748.6547.6748.3348.334,289,300
Jun 06, 201948.1748.5947.9548.3848.384,397,000
Jun 05, 201948.0748.2447.4048.0248.024,266,400
Jun 04, 201947.7348.3247.4748.0248.026,107,600
Jun 03, 201946.0247.1745.7047.0647.065,626,500
May 31, 201946.7246.8846.0546.2146.215,355,100
May 30, 201947.5447.8947.1547.3547.353,313,300
May 29, 201946.8047.4346.6747.3447.343,861,100
May 28, 201947.7147.9547.1547.1847.185,178,700
May 24, 201947.4847.9447.3947.8347.833,469,500
May 23, 201947.4947.5546.7247.2547.255,682,600
May 22, 201947.8648.3347.7048.1348.134,790,000
May 21, 201947.8950.4047.7748.1348.136,469,700
May 20, 201947.3147.9647.2347.5247.524,224,000
May 17, 201947.0647.8247.0447.3347.334,074,500
May 16, 201947.3848.0647.3847.6447.643,852,800
May 15, 201947.2347.3546.6747.1747.175,480,300
May 14, 201946.7848.0946.7847.5047.505,858,100
May 13, 201947.0047.1946.3346.7346.736,674,300
May 10, 201947.1748.0746.8647.9247.925,940,900
May 09, 201946.6747.5346.4047.4847.485,211,200
May 08, 201946.9847.8446.9247.2847.286,257,900
May 07, 201947.0347.7346.9947.2947.296,444,100
May 06, 201946.6847.9946.6047.5947.595,457,800
May 06, 20190.44 Dividend
May 03, 201947.7848.2947.3448.0047.566,224,900
May 02, 201946.7048.1346.5747.4146.989,433,400
May 01, 201946.0346.5045.5645.7145.295,326,300
Apr 30, 201945.8446.1845.2846.1345.715,010,400
Apr 29, 201945.3045.9045.1845.7245.304,265,500
Apr 26, 201944.8045.1344.5545.1044.693,087,400
Apr 25, 201944.7545.1244.4144.7144.304,337,100
Apr 24, 201945.2545.4044.8644.9344.523,491,600
Apr 23, 201945.0545.6245.0145.4345.014,035,900
Apr 22, 201945.2645.4245.0545.2144.802,460,600
Apr 18, 201945.6745.8845.2645.3244.906,078,000
Apr 17, 201946.3746.3745.5145.8145.395,176,600
Apr 16, 201945.4946.3445.3946.1945.775,209,200
Apr 15, 201945.7946.0245.1045.2544.844,355,700
Apr 12, 201945.9746.5345.6345.8645.445,493,400
Apr 11, 201945.0745.6845.0045.2844.864,251,500
Apr 10, 201944.2544.8843.9544.8344.423,240,400
Apr 09, 201944.7644.8744.1244.3043.896,128,800
Apr 08, 201944.9045.1444.8145.0144.603,243,000
Apr 05, 201944.8645.1744.5645.0644.654,505,300
Apr 04, 201944.3544.9244.1244.7444.334,042,900
Apr 03, 201944.3544.8444.0144.1943.784,013,600
Apr 02, 201944.1144.4443.8443.9343.535,029,600
Apr 01, 201942.7544.1942.7444.1343.736,164,500
Mar 29, 201942.9343.0042.4242.5742.185,756,400
Mar 28, 201942.4842.8741.9542.4742.084,130,300
Mar 27, 201942.3642.7742.0642.5042.115,448,300
Mar 26, 201942.3342.6942.1242.4642.074,456,200
Mar 25, 201941.8842.3041.4241.8741.495,364,700
Mar 22, 201942.6742.7941.4141.7941.418,601,300
Mar 21, 201943.1043.5642.6843.2242.826,523,800
Mar 20, 201944.8945.0243.3043.3842.986,150,900
Mar 19, 201945.9246.2244.9445.0444.634,972,600
Mar 18, 201945.3845.9944.9645.7245.304,307,600
Mar 15, 201944.7645.4544.5945.3144.8911,798,900
Mar 14, 201944.7444.8544.5344.8444.433,414,100
Mar 13, 201944.6344.9644.4944.7044.293,452,500
Mar 12, 201944.6744.9844.4344.5744.164,231,300
Mar 11, 201944.4444.8444.2644.5744.164,186,600
Mar 08, 201943.8544.1943.5044.1643.766,448,600
Mar 07, 201944.5344.7943.8544.3243.915,357,700
Mar 06, 201945.4345.6244.8244.9444.534,215,700
Mar 05, 201945.7845.8344.8845.5545.136,130,100
Mar 04, 201945.6246.1245.2245.6645.244,948,400
Mar 01, 201945.6446.0645.3045.5545.135,917,900
Feb 28, 201945.0045.4244.8145.1944.788,992,700
Feb 27, 201944.6245.1244.5145.0044.5910,978,800
Feb 26, 201944.9545.5144.6344.6544.247,127,400
Feb 25, 201945.1445.6645.0945.2644.856,204,900
Feb 22, 201944.7645.0844.6744.7444.334,876,500
Feb 21, 201945.0045.2844.5544.7644.356,258,300
Feb 20, 201944.8145.2344.6945.0544.648,517,600
Feb 19, 201944.4645.0844.4044.7444.336,014,400
Feb 15, 201944.2645.0244.2344.8644.456,035,000
Feb 14, 201943.5644.2543.4843.8043.406,061,800
Feb 13, 201944.5244.8044.0244.2243.815,678,200
Feb 12, 201943.6944.6843.6444.3143.907,482,400
Feb 11, 201943.0143.4242.8243.2842.888,454,000
Feb 08, 201943.2143.6942.0442.7142.329,363,300
Feb 07, 201943.8643.9542.6843.5243.127,179,900
Feb 06, 201944.8345.5544.7845.2044.796,372,600
Feb 05, 201945.1845.2744.8645.2044.794,053,300
Feb 04, 201945.0445.3144.8445.1644.755,666,700
Feb 04, 20190.42 Dividend
Feb 01, 201945.9245.9245.3345.5444.715,550,600
Jan 31, 201944.7645.7744.7545.6744.836,478,400
Jan 30, 201944.9545.4844.3545.2344.404,604,000
Jan 29, 201944.8945.2144.7644.8644.043,427,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...