MetLife (MET)

82.82
+0.98 (1.20%)
NYSE· Last Trade: Jun 2nd, 5:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MetLife (MET)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202681.5782.8981.3681.843,065,78981.84
5/29/20260.0183.6581.6682.696,938,69482.69
5/28/202682.8283.1781.8281.962,838,58081.96
5/27/202683.6084.2283.0183.202,669,29583.20
5/26/202683.8284.5282.8283.273,380,96283.27
5/22/202684.3785.2983.8984.063,779,30884.06
5/21/202682.9184.3882.1984.304,190,15284.30
5/20/202681.6282.8680.5682.513,006,04282.51
5/19/202681.6081.9880.2981.073,017,31081.07
5/18/202679.7081.4979.4781.413,877,81381.41
5/15/202679.0379.8578.2579.783,070,97079.78
5/14/202678.5979.7578.5579.182,611,98679.18
5/13/202678.4178.8377.9278.084,316,46078.08
5/12/202677.5178.8276.6478.642,830,98478.64
5/11/202678.3578.8577.2277.983,137,18077.39
5/08/202679.0579.4577.6178.083,051,01077.49
5/07/202680.5681.1978.0278.824,480,02778.22
5/06/202681.0081.5980.0480.163,283,06279.55
5/05/202679.1580.6478.9779.902,796,21079.29
5/04/202679.6880.2578.7278.952,269,30978.35
5/01/202680.2581.0879.4480.233,211,08079.62
4/30/202678.5580.4078.0780.103,670,19179.49
4/29/202678.6879.2678.2578.963,065,35178.36
4/28/202678.2879.1277.8078.282,978,68877.68
4/27/202678.0078.3077.2677.672,927,41677.08
4/24/202676.3277.7975.7977.703,533,46077.11
4/23/202676.8477.0975.4176.063,216,54675.48
4/22/202677.5377.8776.4476.972,951,38576.38
4/21/202677.6378.3677.3577.482,316,90076.89
4/20/202677.8078.4177.2477.702,401,28577.11
4/17/202677.4478.6177.3378.084,789,35077.49
4/16/202677.6978.1376.9077.093,584,11776.50
4/15/202676.1477.9076.1477.524,056,03576.93
4/14/202675.4176.5875.0376.043,509,13475.46
4/13/202673.2275.5673.2275.363,913,39174.79
4/10/202674.6174.6173.4173.882,340,38173.32
4/09/202673.7875.3973.5974.653,697,65574.08
4/08/202673.2074.5072.9274.344,344,23373.77
4/07/202670.6271.6470.6271.203,606,12670.66
4/06/202670.5371.2270.4671.042,267,43770.50
4/02/202670.1371.4669.5070.722,559,06170.18
4/01/202671.1072.1370.4271.173,306,02270.63
3/31/202669.7270.8968.5270.724,989,61070.18
3/30/202668.3469.1167.6168.273,346,03467.75
3/27/202669.4069.4067.3367.704,402,42567.19
3/26/202670.2371.1069.3569.743,172,27969.21
3/25/202670.5871.1869.4870.392,512,18869.85
3/24/202668.0570.2767.8669.893,083,91469.36
3/23/202670.3270.4768.9469.183,298,09368.65
3/20/202668.4969.0067.8068.566,671,92468.04
3/19/202668.4369.0667.5868.614,306,18168.09
3/18/202668.8869.6068.5168.603,813,79968.08
3/17/202670.1471.1369.3069.303,583,03968.77
3/16/202668.6069.6468.4969.162,972,12668.63
3/13/202669.3269.5567.8567.973,210,67767.45
3/12/202668.9069.6468.1368.795,062,77968.27
3/11/202670.7370.8969.2569.964,169,18169.43
3/10/202671.0371.9869.7270.603,324,70970.06
3/09/202670.6971.0468.8470.775,285,40470.23
3/06/202671.3071.9069.5571.833,844,28371.28
3/05/202672.4973.0571.6572.944,736,16372.39
3/04/202672.7973.8172.3073.323,293,75672.76
3/03/202671.9872.8269.5872.676,435,79972.12