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
2018-10-19 43.65 44.00 43.54 43.86 402,898
2018-10-18 44.56 44.75 43.34 43.555 544,417
2018-10-17 44.16 44.97 43.91 44.64 557,134
2018-10-16 43.67 43.85 43.49 43.80 450,064
2018-10-15 44.00 44.17 43.76 43.92 479,484
2018-10-12 43.37 43.98 42.84 43.98 903,405
2018-10-11 45.41 45.51 43.68 43.85 1,044,691
2018-10-10 47.34 47.45 46.22 46.22 1,029,390
2018-10-09 47.26 47.48 47.13 47.45 972,125
2018-10-08 47.46 48.01 47.26 47.81 420,797
2018-10-05 47.89 47.89 47.12 47.28 418,032
2018-10-04 47.77 47.94 47.26 47.795 558,213
2018-10-03 46.67 47.38 46.62 47.09 733,320
2018-10-02 46.41 46.49 46.10 46.405 325,101
2018-10-01 47.24 47.26 46.63 46.73 247,849
2018-09-28 46.33 46.96 46.33 46.74 507,701
2018-09-27 47.18 47.34 46.89 46.945 353,095
2018-09-26 47.82 47.83 47.17 47.255 388,242
2018-09-25 48.55 48.55 47.98 47.98 271,991
2018-09-24 48.40 48.49 48.16 48.345 272,611
2018-09-21 48.36 48.855 48.31 48.75 359,565
2018-09-20 48.43 48.70 48.30 48.36 367,956
2018-09-19 47.66 48.08 47.60 47.735 446,124
2018-09-18 46.24 47.01 46.24 46.815 379,333
2018-09-17 46.72 46.79 46.10 46.155 289,767
2018-09-14 45.755 46.69 45.755 46.52 358,007
2018-09-13 45.25 45.56 45.18 45.51 286,529
2018-09-12 45.13 45.28 44.82 44.98 245,818
2018-09-11 45.21 45.43 44.96 45.23 384,038
2018-09-10 45.67 45.94 45.46 45.58 210,848

» More Metlife Stock Price History

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