METLIFE Historical Stock Price

Below is the stock price history for Metlife MET. Data is recorded each day for the historical open, high, low, close and volume. The Metlife stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Metlife Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 51.77 51.92 51.68 51.77 209,513
2017-11-21 51.95 51.96 51.66 51.73 227,856
2017-11-20 51.60 51.94 51.53 51.94 473,075
2017-11-17 51.19 51.85 51.19 51.66 198,551
2017-11-16 51.86 52.16 51.48 51.48 272,690
2017-11-15 51.49 52.12 51.42 51.88 370,019
2017-11-14 51.92 52.17 51.74 51.92 227,439
2017-11-13 51.95 52.46 51.89 52.235 231,621
2017-11-10 52.61 52.61 51.85 52.18 442,734
2017-11-09 52.79 53.05 52.43 52.77 639,237
2017-11-08 53.16 53.29 52.83 52.98 484,993
2017-11-07 54.39 54.57 53.13 53.205 688,637
2017-11-06 54.37 54.47 54.09 54.33 218,145
2017-11-03 54.935 54.935 54.495 54.60 232,141
2017-11-02 54.57 55.84 54.57 55.76 539,415
2017-11-01 53.86 54.00 53.55 53.865 240,465
2017-10-31 53.95 54.23 53.62 53.63 232,522
2017-10-30 53.90 54.05 53.79 54.03 274,363
2017-10-27 54.16 54.30 53.80 54.25 144,633
2017-10-26 55.48 55.48 54.05 54.32 255,053
2017-10-25 54.15 54.20 53.75 53.88 349,100
2017-10-24 54.01 54.31 53.96 54.12 253,935
2017-10-23 53.36 53.58 53.26 53.42 189,849
2017-10-20 53.55 53.55 53.11 53.31 257,219
2017-10-19 52.58 53.06 52.53 52.935 181,174
2017-10-18 52.60 52.91 52.54 52.86 231,319
2017-10-17 52.98 52.98 52.21 52.345 550,037
2017-10-16 53.17 53.38 52.77 52.88 185,692
2017-10-13 52.63 52.98 52.63 52.74 197,009
2017-10-12 52.93 52.93 52.67 52.72 484,988

» More Metlife Stock Price History

To see other companies like Metlife (MET), view our stock market today for news, and other data.