Mail

MET - MetLife, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	51.23	53.38	50.83	52.97	52.97	6,943,200
01 Jun 2023	49.77	50.75	49.55	50.38	50.38	4,951,400
31 May 2023	50.95	51.10	49.38	49.55	49.55	8,296,800
30 May 2023	52.28	52.28	51.14	51.65	51.65	4,277,400
26 May 2023	52.70	53.05	51.80	51.81	51.81	5,274,300
25 May 2023	53.07	53.07	51.58	52.77	52.77	9,299,300
24 May 2023	51.53	51.64	50.11	50.25	50.25	5,656,200
23 May 2023	52.43	52.88	51.82	51.84	51.84	4,350,100
22 May 2023	51.62	52.45	51.29	52.37	52.37	4,044,300
19 May 2023	52.25	52.40	51.37	51.58	51.58	5,965,100
18 May 2023	51.69	51.94	51.14	51.88	51.88	5,315,900
17 May 2023	49.57	51.79	49.43	51.70	51.70	6,853,400
16 May 2023	50.54	50.54	48.95	49.12	49.12	10,426,800
15 May 2023	50.01	50.74	49.77	50.48	50.48	10,654,300
12 May 2023	51.26	51.34	49.20	50.22	50.22	12,674,800
11 May 2023	51.31	51.48	50.79	51.23	51.23	6,096,600
10 May 2023	52.94	53.07	51.35	51.82	51.82	9,041,900
09 May 2023	53.00	53.13	52.45	52.79	52.79	7,741,400
08 May 2023	54.33	54.84	53.54	53.69	53.69	5,420,000
08 May 2023	0.52 Dividend
05 May 2023	55.02	55.77	54.52	54.66	54.14	6,799,600
04 May 2023	58.06	58.14	53.19	54.11	53.60	12,380,300
03 May 2023	59.68	60.60	58.66	58.71	58.15	6,285,400
02 May 2023	60.67	60.83	58.34	59.43	58.86	4,774,300
01 May 2023	60.95	61.80	60.89	61.26	60.68	4,704,700
28 Apr 2023	60.07	61.47	59.86	61.33	60.75	4,721,700
27 Apr 2023	59.01	60.42	59.01	60.31	59.74	6,748,300
26 Apr 2023	59.05	59.84	58.50	58.92	58.36	4,378,500
25 Apr 2023	59.79	59.79	58.86	59.21	58.65	3,867,700
24 Apr 2023	60.05	60.46	59.99	60.41	59.84	4,816,500
21 Apr 2023	60.61	60.70	59.72	60.17	59.60	3,897,900
20 Apr 2023	61.47	61.68	60.66	60.81	60.23	4,059,200
19 Apr 2023	61.42	62.00	61.18	61.81	61.22	5,445,500
18 Apr 2023	61.77	61.81	61.26	61.31	60.73	4,018,400
17 Apr 2023	60.20	61.55	59.88	61.54	60.95	3,841,800
14 Apr 2023	60.42	60.90	60.05	60.62	60.04	4,332,100
13 Apr 2023	59.85	59.92	59.22	59.78	59.21	4,443,300
12 Apr 2023	60.34	61.00	59.71	60.01	59.44	4,242,800
11 Apr 2023	59.60	60.53	59.20	60.12	59.55	4,326,100
10 Apr 2023	58.92	59.75	58.91	59.48	58.91	2,913,300
06 Apr 2023	59.00	59.40	58.78	59.07	58.51	4,250,700
05 Apr 2023	56.90	58.76	56.85	58.66	58.10	5,258,100
04 Apr 2023	58.70	58.77	56.73	57.44	56.89	5,373,800
03 Apr 2023	58.27	58.83	57.83	57.97	57.42	4,840,000
31 Mar 2023	57.53	57.99	57.40	57.94	57.39	6,143,500
30 Mar 2023	57.11	57.85	56.79	57.05	56.51	4,868,500
29 Mar 2023	56.38	56.52	55.74	56.49	55.95	4,827,800
28 Mar 2023	55.73	56.01	54.95	55.43	54.90	5,199,300
27 Mar 2023	55.59	56.17	54.58	55.85	55.32	5,466,400
24 Mar 2023	53.09	54.37	52.83	54.35	53.83	6,625,300
23 Mar 2023	56.12	56.54	54.10	54.30	53.78	5,849,700
22 Mar 2023	58.45	58.87	56.01	56.11	55.58	5,599,500
21 Mar 2023	58.56	59.05	58.27	58.53	57.97	8,011,300
20 Mar 2023	55.21	57.57	55.21	56.98	56.44	9,909,800
17 Mar 2023	57.07	57.36	54.74	54.87	54.35	13,077,500
16 Mar 2023	55.85	57.87	54.52	57.69	57.14	7,764,300
15 Mar 2023	56.56	57.55	55.39	56.30	55.76	9,897,600
14 Mar 2023	60.94	61.27	58.45	59.07	58.51	10,939,900
13 Mar 2023	60.00	60.65	58.44	58.96	58.40	10,247,300
10 Mar 2023	63.67	64.06	62.12	62.38	61.79	9,989,700
09 Mar 2023	67.55	67.80	64.31	64.67	64.05	7,451,200
08 Mar 2023	69.23	69.54	66.57	67.50	66.86	5,887,800
07 Mar 2023	69.68	70.11	68.68	69.23	68.57	4,891,200
06 Mar 2023	70.28	70.66	69.40	69.69	69.03	3,934,100
03 Mar 2023	69.74	70.60	69.26	70.33	69.66	4,587,400
02 Mar 2023	70.96	70.98	68.69	69.39	68.73	6,886,300
01 Mar 2023	71.51	72.72	71.16	71.27	70.59	4,878,200
28 Feb 2023	72.08	72.30	71.70	71.73	71.05	3,567,000
27 Feb 2023	71.96	72.39	71.52	71.78	71.10	3,049,500
24 Feb 2023	69.93	72.23	69.92	71.84	71.16	5,222,400
23 Feb 2023	71.22	71.79	70.08	70.58	69.91	3,646,000
22 Feb 2023	70.94	71.22	70.41	70.86	70.19	2,484,600
21 Feb 2023	72.00	72.17	70.48	71.05	70.37	4,008,200
17 Feb 2023	72.42	73.10	72.17	72.54	71.85	7,285,400
16 Feb 2023	71.90	73.12	71.86	72.47	71.78	3,215,300
15 Feb 2023	71.87	72.46	71.61	72.44	71.75	2,924,200
14 Feb 2023	72.31	72.69	71.64	72.05	71.36	2,783,000
13 Feb 2023	71.42	72.50	71.24	72.39	71.70	2,935,500
10 Feb 2023	70.51	71.43	70.40	71.40	70.72	3,015,400
09 Feb 2023	71.73	72.15	70.73	70.79	70.12	3,870,200
08 Feb 2023	70.86	71.51	70.41	71.24	70.56	4,077,200
07 Feb 2023	69.65	71.54	69.48	71.26	70.58	4,129,200
06 Feb 2023	69.32	70.18	68.98	70.09	69.42	4,945,000
06 Feb 2023	0.5 Dividend
03 Feb 2023	69.57	70.16	69.28	69.79	68.63	4,653,600
02 Feb 2023	72.96	73.18	68.68	69.71	68.55	8,329,400
01 Feb 2023	72.42	73.28	71.97	72.68	71.47	4,965,200
31 Jan 2023	72.18	73.11	71.43	73.02	71.81	4,274,300
30 Jan 2023	71.66	72.64	71.66	72.16	70.96	2,984,300
27 Jan 2023	72.11	72.70	72.03	72.04	70.84	2,491,400
26 Jan 2023	71.76	72.26	71.15	72.22	71.02	3,957,100
25 Jan 2023	70.44	71.58	70.34	71.56	70.37	2,561,700
24 Jan 2023	69.50	71.27	68.71	70.97	69.79	3,171,300
23 Jan 2023	70.26	71.07	69.91	70.69	69.52	7,660,300
20 Jan 2023	69.85	70.33	69.22	70.19	69.02	4,296,800
19 Jan 2023	69.85	69.99	69.12	69.43	68.28	3,516,500
18 Jan 2023	71.23	71.88	70.08	70.16	68.99	3,739,800
17 Jan 2023	71.92	72.12	71.37	71.57	70.38	3,081,600
13 Jan 2023	70.79	72.00	70.60	71.92	70.73	2,418,900
12 Jan 2023	71.70	72.33	71.34	71.39	70.20	3,979,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...