MET - MetLife, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202351.2353.3850.8352.9752.976,943,200
01 Jun 202349.7750.7549.5550.3850.384,951,400
31 May 202350.9551.1049.3849.5549.558,296,800
30 May 202352.2852.2851.1451.6551.654,277,400
26 May 202352.7053.0551.8051.8151.815,274,300
25 May 202353.0753.0751.5852.7752.779,299,300
24 May 202351.5351.6450.1150.2550.255,656,200
23 May 202352.4352.8851.8251.8451.844,350,100
22 May 202351.6252.4551.2952.3752.374,044,300
19 May 202352.2552.4051.3751.5851.585,965,100
18 May 202351.6951.9451.1451.8851.885,315,900
17 May 202349.5751.7949.4351.7051.706,853,400
16 May 202350.5450.5448.9549.1249.1210,426,800
15 May 202350.0150.7449.7750.4850.4810,654,300
12 May 202351.2651.3449.2050.2250.2212,674,800
11 May 202351.3151.4850.7951.2351.236,096,600
10 May 202352.9453.0751.3551.8251.829,041,900
09 May 202353.0053.1352.4552.7952.797,741,400
08 May 202354.3354.8453.5453.6953.695,420,000
08 May 20230.52 Dividend
05 May 202355.0255.7754.5254.6654.146,799,600
04 May 202358.0658.1453.1954.1153.6012,380,300
03 May 202359.6860.6058.6658.7158.156,285,400
02 May 202360.6760.8358.3459.4358.864,774,300
01 May 202360.9561.8060.8961.2660.684,704,700
28 Apr 202360.0761.4759.8661.3360.754,721,700
27 Apr 202359.0160.4259.0160.3159.746,748,300
26 Apr 202359.0559.8458.5058.9258.364,378,500
25 Apr 202359.7959.7958.8659.2158.653,867,700
24 Apr 202360.0560.4659.9960.4159.844,816,500
21 Apr 202360.6160.7059.7260.1759.603,897,900
20 Apr 202361.4761.6860.6660.8160.234,059,200
19 Apr 202361.4262.0061.1861.8161.225,445,500
18 Apr 202361.7761.8161.2661.3160.734,018,400
17 Apr 202360.2061.5559.8861.5460.953,841,800
14 Apr 202360.4260.9060.0560.6260.044,332,100
13 Apr 202359.8559.9259.2259.7859.214,443,300
12 Apr 202360.3461.0059.7160.0159.444,242,800
11 Apr 202359.6060.5359.2060.1259.554,326,100
10 Apr 202358.9259.7558.9159.4858.912,913,300
06 Apr 202359.0059.4058.7859.0758.514,250,700
05 Apr 202356.9058.7656.8558.6658.105,258,100
04 Apr 202358.7058.7756.7357.4456.895,373,800
03 Apr 202358.2758.8357.8357.9757.424,840,000
31 Mar 202357.5357.9957.4057.9457.396,143,500
30 Mar 202357.1157.8556.7957.0556.514,868,500
29 Mar 202356.3856.5255.7456.4955.954,827,800
28 Mar 202355.7356.0154.9555.4354.905,199,300
27 Mar 202355.5956.1754.5855.8555.325,466,400
24 Mar 202353.0954.3752.8354.3553.836,625,300
23 Mar 202356.1256.5454.1054.3053.785,849,700
22 Mar 202358.4558.8756.0156.1155.585,599,500
21 Mar 202358.5659.0558.2758.5357.978,011,300
20 Mar 202355.2157.5755.2156.9856.449,909,800
17 Mar 202357.0757.3654.7454.8754.3513,077,500
16 Mar 202355.8557.8754.5257.6957.147,764,300
15 Mar 202356.5657.5555.3956.3055.769,897,600
14 Mar 202360.9461.2758.4559.0758.5110,939,900
13 Mar 202360.0060.6558.4458.9658.4010,247,300
10 Mar 202363.6764.0662.1262.3861.799,989,700
09 Mar 202367.5567.8064.3164.6764.057,451,200
08 Mar 202369.2369.5466.5767.5066.865,887,800
07 Mar 202369.6870.1168.6869.2368.574,891,200
06 Mar 202370.2870.6669.4069.6969.033,934,100
03 Mar 202369.7470.6069.2670.3369.664,587,400
02 Mar 202370.9670.9868.6969.3968.736,886,300
01 Mar 202371.5172.7271.1671.2770.594,878,200
28 Feb 202372.0872.3071.7071.7371.053,567,000
27 Feb 202371.9672.3971.5271.7871.103,049,500
24 Feb 202369.9372.2369.9271.8471.165,222,400
23 Feb 202371.2271.7970.0870.5869.913,646,000
22 Feb 202370.9471.2270.4170.8670.192,484,600
21 Feb 202372.0072.1770.4871.0570.374,008,200
17 Feb 202372.4273.1072.1772.5471.857,285,400
16 Feb 202371.9073.1271.8672.4771.783,215,300
15 Feb 202371.8772.4671.6172.4471.752,924,200
14 Feb 202372.3172.6971.6472.0571.362,783,000
13 Feb 202371.4272.5071.2472.3971.702,935,500
10 Feb 202370.5171.4370.4071.4070.723,015,400
09 Feb 202371.7372.1570.7370.7970.123,870,200
08 Feb 202370.8671.5170.4171.2470.564,077,200
07 Feb 202369.6571.5469.4871.2670.584,129,200
06 Feb 202369.3270.1868.9870.0969.424,945,000
06 Feb 20230.5 Dividend
03 Feb 202369.5770.1669.2869.7968.634,653,600
02 Feb 202372.9673.1868.6869.7168.558,329,400
01 Feb 202372.4273.2871.9772.6871.474,965,200
31 Jan 202372.1873.1171.4373.0271.814,274,300
30 Jan 202371.6672.6471.6672.1670.962,984,300
27 Jan 202372.1172.7072.0372.0470.842,491,400
26 Jan 202371.7672.2671.1572.2271.023,957,100
25 Jan 202370.4471.5870.3471.5670.372,561,700
24 Jan 202369.5071.2768.7170.9769.793,171,300
23 Jan 202370.2671.0769.9170.6969.527,660,300
20 Jan 202369.8570.3369.2270.1969.024,296,800
19 Jan 202369.8569.9969.1269.4368.283,516,500
18 Jan 202371.2371.8870.0870.1668.993,739,800
17 Jan 202371.9272.1271.3771.5770.383,081,600
13 Jan 202370.7972.0070.6071.9270.732,418,900
12 Jan 202371.7072.3371.3471.3970.203,979,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...