MET

MetLife Historical Data

MET Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 36.26 0.51 1.43% 35.50 36.43 35.38 3,957,869
Sep 24 2020 35.75 -0.34 -0.94% 36.26 39.67 35.19 6,504,392
Sep 23 2020 36.09 -0.86 -2.33% 37.12 37.62 36.00 6,046,231
Sep 22 2020 36.95 -0.48 -1.28% 37.27 37.79 36.50 6,715,481
Sep 21 2020 37.43 -2.24 -5.65% 38.51 38.83 37.035 7,859,442
Sep 18 2020 39.67 0.35 0.89% 39.21 40.10 38.5201 9,706,729
Sep 17 2020 39.3199 1.38 3.63% 37.50 39.48 36.97 10,021,124
Sep 16 2020 37.944 0.43 1.16% 37.75 38.25 37.51 8,558,189
Sep 15 2020 37.51 -1.33 -3.42% 38.79 38.99 37.48 5,106,999
Sep 14 2020 38.84 0.61 1.6% 38.52 39.0786 38.305 3,190,617
Sep 11 2020 38.23 0.54 1.43% 37.83 38.48 37.57 5,325,640
Sep 10 2020 37.69 -0.59 -1.54% 38.42 39.07 37.62 4,910,944
Sep 09 2020 38.28 0.40 1.06% 38.24 38.6301 37.92 3,936,025
Sep 08 2020 37.88 -1.22 -3.12% 38.90 39.15 37.72 6,624,204
Sep 07 2020 39.10 0.00 +0.00% 39.04 39.475 38.25 0
Sep 04 2020 39.10 0.90 2.36% 39.04 39.475 38.25 5,426,187
Sep 03 2020 38.20 -0.62 -1.6% 39.20 40.05 37.95 5,851,992
Sep 02 2020 38.82 -0.07 -0.18% 38.31 39.01 37.975 4,540,764
Sep 01 2020 38.89 0.43 1.11% 38.32 39.045 37.975 3,646,487
Aug 31 2020 38.4629 -0.96 -2.43% 39.24 39.43 38.42 6,708,244
Aug 28 2020 39.42 0.35 0.9% 39.52 39.55 38.885 2,884,877
Aug 27 2020 39.07 0.75 1.96% 38.46 39.37 38.20 3,443,640
Aug 26 2020 38.32 -0.34 -0.88% 38.56 38.65 38.19 4,109,121
Aug 25 2020 38.66 0.04 0.1% 39.07 39.32 38.41 4,090,991
Aug 24 2020 38.62 1.34 3.59% 37.46 38.64 37.27 8,831,884
Aug 21 2020 37.28 -0.28 -0.75% 37.61 37.98 37.16 4,500,141
Aug 20 2020 37.56 -0.56 -1.47% 37.81 38.10 37.50 3,495,111
Aug 19 2020 38.12 -0.22 -0.57% 38.34 39.005 38.12 4,762,131
Aug 18 2020 38.34 -0.54 -1.39% 38.91 39.19 38.18 4,592,611
Aug 17 2020 38.88 -0.51 -1.28% 39.68 39.70 38.775 3,671,137
Aug 14 2020 39.3858 -0.05 -0.14% 39.11 39.79 38.98 6,620,151
Aug 13 2020 39.44 -0.60 -1.5% 39.50 39.98 39.13 4,629,912
Aug 12 2020 40.04 -0.57 -1.4% 41.48 41.64 39.50 5,930,302
Aug 11 2020 40.61 0.83 2.09% 40.94 41.47 40.10 9,029,021
Aug 10 2020 39.78 0.98 2.53% 38.96 39.97 38.71 7,417,161
Aug 07 2020 38.80 1.78 4.81% 36.92 38.92 36.57 8,485,622
Aug 06 2020 37.02 0.80 2.21% 37.72 38.46 36.40 7,584,499
Aug 05 2020 36.22 -0.72 -1.95% 37.44 38.46 36.05 6,090,048
Aug 04 2020 36.94 -0.36 -0.97% 37.20 37.31 36.82 4,225,830
Aug 03 2020 37.30 -0.57 -1.51% 37.53 37.975 37.05 3,982,444
Jul 31 2020 37.87 0.32 0.85% 37.53 37.9002 37.175 5,828,866
Jul 30 2020 37.55 -1.13 -2.92% 37.61 38.10 36.93 4,633,636
Jul 29 2020 38.68 1.09 2.9% 37.61 38.80 37.42 6,735,952
Jul 28 2020 37.59 -0.21 -0.56% 37.62 38.02 37.50 4,732,534
Jul 27 2020 37.80 -0.42 -1.1% 38.02 38.29 37.42 4,354,499
Jul 24 2020 38.22 -0.34 -0.88% 38.73 38.82 38.17 3,311,247
Jul 23 2020 38.56 0.14 0.36% 38.21 38.845 38.145 4,074,405
Jul 22 2020 38.42 0.10 0.26% 38.04 38.49 37.88 3,683,534
Jul 21 2020 38.32 0.54 1.43% 38.02 38.995 37.86 4,518,305
Jul 20 2020 37.78 -0.73 -1.9% 38.23 38.47 37.645 4,298,772
Jul 17 2020 38.51 -0.22 -0.57% 38.73 38.99 38.15 3,867,646
Jul 16 2020 38.73 0.09 0.23% 38.24 39.52 37.96 4,496,043
Jul 15 2020 38.64 0.75 1.98% 38.76 39.18 37.89 6,039,101
Jul 14 2020 37.89 0.48 1.28% 37.34 37.96 36.985 6,830,166
Jul 13 2020 37.41 0.32 0.86% 37.50 37.95 37.10 6,441,170
Jul 10 2020 37.09 1.46 4.1% 35.29 37.09 35.00 4,465,746
Jul 09 2020 35.63 -1.23 -3.34% 36.74 37.0894 35.15 6,068,375
Jul 08 2020 36.86 0.66 1.82% 36.19 37.01 36.02 6,548,946
Jul 07 2020 36.1999 -0.89 -2.4% 36.59 37.09 35.92 5,137,069
Jul 06 2020 37.09 1.29 3.6% 36.69 37.30 36.26 6,119,131
Jul 03 2020 35.80 0.00 +0.00% 36.50 37.20 35.59 0
Jul 02 2020 35.80 0.20 0.56% 36.50 37.20 35.59 5,015,286
Jul 01 2020 35.60 -0.92 -2.52% 36.51 36.71 35.37 4,766,057
Jun 30 2020 36.52 0.95 2.67% 35.35 36.75 35.24 4,722,219
Jun 29 2020 35.57 0.41 1.17% 35.46 35.91 35.08 4,396,697


Your Recent History
NYSE
MET
MetLife
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.