MetLife Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	61.050	61.420	60.740	61.110	54.072	142
2021-11-18	62.230	62.645	62.230	62.645	55.430	6
2021-11-17	63.410	63.940	63.400	63.560	56.239	30,382
2021-11-16	63.900	63.900	63.686	63.686	56.351	19
2021-11-15	64.480	64.558	64.160	64.270	56.868	471
2021-11-12	63.830	63.830	63.510	63.590	56.266	427
2021-11-10	63.379	64.260	63.180	64.000	56.629	100
2021-11-09	63.080	63.080	62.728	62.860	55.620	82
2021-11-08	64.030	64.390	64.030	64.190	56.797	32
2021-11-05	64.590	65.520	63.922	63.922	56.135	544
2021-11-04	65.230	65.230	61.870	62.920	55.255	509
2021-11-03	63.690	66.040	63.450	65.652	57.654	193
2021-11-02	63.990	63.990	63.528	63.680	55.922	12,626
2021-11-01	63.370	63.550	63.285	63.520	55.782	662
2021-10-29	65.440	65.570	63.120	63.128	55.438	488
2021-10-28	64.640	65.000	64.640	65.000	57.082	45
2021-10-27	65.460	65.460	64.580	64.580	56.713	1,372
2021-10-26	65.950	65.950	65.595	65.595	57.604	39
2021-10-25	66.220	66.220	65.660	65.830	57.811	1
2021-10-22	65.771	66.300	65.771	66.300	58.223	736
2021-10-21	66.520	66.520	65.528	65.528	57.545	552
2021-10-20	65.320	66.700	65.320	66.700	58.575	27
2021-10-19	65.960	65.960	65.630	65.660	57.661	23
2021-10-18	65.470	65.480	65.135	65.135	57.200	58
2021-10-15	66.205	66.205	65.610	65.720	57.714	692
2021-10-14	65.140	65.520	65.140	65.142	57.206	206

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.