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
2018-07-20 43.97 44.04 43.76 43.765 319,113
2018-07-19 44.81 44.81 44.04 44.155 288,615
2018-07-18 44.16 44.98 44.16 44.98 298,859
2018-07-17 44.47 44.66 44.185 44.185 264,658
2018-07-16 44.23 44.53 44.13 44.44 233,420
2018-07-13 44.06 44.42 44.00 44.17 162,118
2018-07-12 44.21 44.34 43.64 44.17 262,876
2018-07-11 44.72 44.72 43.96 44.13 293,533
2018-07-10 45.45 45.46 44.77 44.955 276,077
2018-07-09 44.11 45.55 44.11 45.47 533,697
2018-07-06 43.17 43.95 43.17 43.68 307,143
2018-07-05 43.74 43.74 43.37 43.555 197,913
2018-07-03 43.70 43.82 43.35 43.42 191,414
2018-07-02 43.34 43.705 43.34 43.56 476,916
2018-06-29 44.43 44.54 43.68 43.76 354,880
2018-06-28 43.94 44.16 43.57 43.94 498,542
2018-06-27 44.90 45.28 43.955 43.955 850,537
2018-06-26 45.25 45.25 44.94 45.005 409,462
2018-06-25 45.51 45.65 44.91 45.305 1,002,377
2018-06-22 46.01 46.11 45.63 45.75 430,150
2018-06-21 45.60 45.94 45.47 45.65 516,495
2018-06-20 45.87 45.965 45.59 45.81 396,669
2018-06-19 46.16 46.18 45.665 45.695 626,603
2018-06-18 46.07 46.69 45.73 46.635 645,269
2018-06-15 46.27 46.275 45.33 46.23 570,896
2018-06-14 46.65 47.10 46.39 46.82 572,035
2018-06-13 47.74 47.79 47.115 47.145 945,521
2018-06-12 47.59 47.60 47.33 47.50 987,511
2018-06-11 47.55 47.79 47.47 47.605 428,792
2018-06-08 47.16 47.46 46.98 47.46 311,701

» More Metlife Stock Price History

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