MET - MetLife, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201950.6850.9649.9850.3850.384,842,363
Dec 12, 201949.1450.7449.0650.5450.5412,137,300
Dec 11, 201949.3849.5548.9049.0949.095,717,600
Dec 10, 201949.3249.4949.1549.2949.293,942,800
Dec 09, 201949.2349.6849.2149.5749.573,546,400
Dec 06, 201949.5549.7849.2549.5049.504,009,500
Dec 05, 201948.9349.0948.6148.9348.933,626,600
Dec 04, 201948.5949.2448.4848.6648.666,124,200
Dec 03, 201948.8048.8647.9948.3548.356,139,500
Dec 02, 201950.1750.2449.3249.3549.353,524,600
Nov 29, 201949.7449.9949.6249.9149.911,681,200
Nov 27, 201950.0550.1449.6649.9149.913,919,400
Nov 26, 201949.8149.9349.4449.7749.774,096,900
Nov 25, 201949.7550.0549.6149.9549.955,059,500
Nov 22, 201949.0649.6748.9349.6049.605,399,600
Nov 21, 201949.1349.1348.6048.9748.973,585,600
Nov 20, 201948.9449.0148.3448.9448.944,234,700
Nov 19, 201949.2749.5449.1149.1549.154,000,600
Nov 18, 201949.0749.1948.7749.1249.123,679,000
Nov 15, 201949.6149.7349.1749.2749.273,298,100
Nov 14, 201949.1549.4748.9649.3049.303,034,800
Nov 13, 201949.1249.4148.9349.2649.263,984,800
Nov 12, 201949.3149.8749.1849.5849.584,672,500
Nov 11, 201948.8249.4848.8149.2249.224,322,700
Nov 08, 201949.1049.3448.4949.3249.326,446,200
Nov 07, 201949.0749.6148.9349.0449.045,999,900
Nov 06, 201948.3648.7248.0448.6048.605,150,300
Nov 05, 201947.7548.5747.5948.3848.386,157,800
Nov 04, 201947.2147.7147.1847.5947.596,564,300
Nov 04, 20190.44 Dividend
Nov 01, 201947.0147.4446.7747.2646.825,733,600
Oct 31, 201945.9946.9545.3346.7946.357,023,100
Oct 30, 201946.6346.7145.8346.2945.865,272,800
Oct 29, 201946.6247.0546.4446.6846.253,743,100
Oct 28, 201946.5447.1446.5446.8146.374,108,600
Oct 25, 201946.0246.5146.0246.3245.892,163,200
Oct 24, 201946.6146.9345.9346.2845.853,025,900
Oct 23, 201946.4446.6146.2346.5546.123,068,000
Oct 22, 201946.4546.6646.1146.5146.083,450,000
Oct 21, 201946.5546.7646.4046.5446.114,353,700
Oct 18, 201945.9846.2545.9046.1045.675,058,100
Oct 17, 201946.3246.4645.7345.9045.474,172,200
Oct 16, 201946.1146.6345.8945.9645.534,326,500
Oct 15, 201945.9746.5945.8346.1945.763,088,800
Oct 14, 201945.4345.8545.3745.7545.322,102,100
Oct 11, 201945.9246.6145.7345.8445.415,231,900
Oct 10, 201944.7745.3744.5444.9644.543,858,200
Oct 09, 201944.1944.6144.0744.3743.964,273,500
Oct 08, 201944.3444.3843.8243.8343.425,439,100
Oct 07, 201945.4145.4144.9444.9544.533,365,700
Oct 04, 201944.5845.4944.4145.4144.994,209,200
Oct 03, 201944.2344.6043.6744.5644.156,651,900
Oct 02, 201945.5345.7044.3144.3943.987,988,200
Oct 01, 201947.5747.6646.0246.0345.603,960,000
Sep 30, 201947.5447.6246.9647.1646.724,077,100
Sep 27, 201947.5847.6747.1247.3646.924,255,000
Sep 26, 201947.3747.4246.8047.0846.645,277,300
Sep 25, 201947.3347.7147.2147.3746.934,161,200
Sep 24, 201947.8747.9547.0647.3346.898,363,800
Sep 23, 201946.9247.9246.9147.7347.296,750,300
Sep 20, 201948.0248.0247.2347.4447.0031,827,300
Sep 19, 201947.7748.4247.6247.8647.414,401,000
Sep 18, 201947.1947.9746.9947.8547.406,448,000
Sep 17, 201947.0747.4946.9247.4346.996,923,600
Sep 16, 201947.9247.9847.2247.5547.117,593,800
Sep 13, 201948.4048.8748.0648.3747.927,463,900
Sep 12, 201947.4648.1346.7747.8747.426,016,300
Sep 11, 201947.5047.9946.7147.9747.526,424,400
Sep 10, 201946.6947.4246.3947.4246.988,077,200
Sep 09, 201946.6446.6445.6946.4045.979,950,200
Sep 06, 201946.0146.5445.8146.2345.804,137,500
Sep 05, 201945.2946.3045.2545.9545.526,215,500
Sep 04, 201944.4444.6844.2444.4944.084,998,200
Sep 03, 201943.8644.0043.3743.9343.525,093,100
Aug 30, 201944.5444.6944.1644.3043.894,224,600
Aug 29, 201944.3144.4144.0944.1343.724,830,300
Aug 28, 201943.4743.7443.3443.7143.307,347,500
Aug 27, 201945.1245.2443.7843.8643.457,059,400
Aug 26, 201945.0645.1944.5444.8444.427,061,100
Aug 23, 201945.7546.2144.3044.5944.178,939,300
Aug 22, 201946.0546.5245.8246.2145.784,840,100
Aug 21, 201945.8445.9545.5845.7645.334,838,200
Aug 20, 201945.4445.9645.2745.3744.955,538,100
Aug 19, 201946.2346.3845.5845.7745.346,315,700
Aug 16, 201945.0945.6545.0445.3544.937,151,400
Aug 15, 201945.0045.2944.4944.7344.317,453,700
Aug 14, 201945.6545.9844.8344.8744.459,638,300
Aug 13, 201945.9847.2445.5346.9346.496,273,100
Aug 12, 201946.2946.9145.7645.8945.469,874,900
Aug 09, 201947.0247.2546.5646.9146.475,330,600
Aug 08, 201946.9547.5346.7447.1746.736,431,200
Aug 07, 201945.8646.5445.1346.3345.906,165,200
Aug 06, 201945.8046.9945.7346.8546.417,893,300
Aug 05, 201946.0546.4245.0745.5745.158,857,500
Aug 05, 20190.44 Dividend
Aug 02, 201948.2848.3047.0347.2946.419,084,500
Aug 01, 201949.8551.1647.9148.3347.4310,900,200
Jul 31, 201949.9050.1149.0849.4248.506,597,200
Jul 30, 201949.8350.0149.4350.0149.082,920,500
Jul 29, 201950.3050.5849.9050.0049.073,815,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...