MET: Historical Prices for METLIFE INC - Yahoo!7 Finance - Share Prices, Charts, News and more

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	34.00	35.73	33.40	35.15	16,339,700	35.15
8-Feb-10	34.61	34.65	33.60	33.64	6,369,200	33.64
5-Feb-10	35.03	35.35	33.57	34.68	10,360,600	34.68
4-Feb-10	35.13	35.36	34.33	34.73	13,309,300	34.73
3-Feb-10	35.39	35.60	34.32	34.80	15,039,800	34.80
2-Feb-10	36.49	36.64	35.65	36.37	6,344,700	36.37
1-Feb-10	36.10	36.79	35.69	35.94	4,719,400	35.94
29-Jan-10	36.04	36.33	35.16	35.32	4,910,100	35.32
28-Jan-10	36.47	36.61	35.32	35.63	5,061,100	35.63
27-Jan-10	35.74	36.55	35.32	36.40	5,668,900	36.40
26-Jan-10	35.98	36.88	35.57	35.73	4,872,400	35.73
25-Jan-10	36.63	37.12	36.29	36.41	4,629,500	36.41
22-Jan-10	37.22	37.31	35.98	36.12	8,264,100	36.12
21-Jan-10	37.80	38.45	36.61	37.35	11,330,500	37.35
20-Jan-10	38.94	39.00	38.00	38.70	6,822,800	38.70
19-Jan-10	37.87	40.31	37.64	39.35	14,774,700	39.35
15-Jan-10	38.03	38.03	37.34	37.85	7,618,300	37.85
14-Jan-10	37.88	38.44	37.07	38.28	5,642,000	38.28
13-Jan-10	38.59	38.87	37.64	37.92	6,664,900	37.92
12-Jan-10	39.00	39.31	38.35	38.51	6,480,200	38.51
11-Jan-10	38.65	38.90	38.21	38.50	7,141,900	38.50
8-Jan-10	37.80	38.27	37.44	38.25	4,808,800	38.25
7-Jan-10	37.26	38.11	37.02	38.05	6,297,700	38.05
6-Jan-10	37.12	37.60	36.81	37.52	4,208,600	37.52
5-Jan-10	36.08	37.23	36.01	37.14	5,604,300	37.14
4-Jan-10	35.88	36.34	35.46	36.30	4,767,000	36.30
31-Dec-09	35.46	35.64	35.33	35.35	2,804,400	35.35
30-Dec-09	34.98	35.46	34.90	35.45	2,411,400	35.45
29-Dec-09	35.33	35.48	35.09	35.27	4,177,800	35.27
28-Dec-09	35.70	35.70	34.98	35.09	3,020,700	35.09
24-Dec-09	35.48	35.67	35.14	35.39	1,739,000	35.39
23-Dec-09	35.75	35.90	35.19	35.50	2,705,300	35.50
22-Dec-09	35.65	35.89	35.39	35.61	4,552,500	35.61
21-Dec-09	35.58	35.87	35.19	35.55	8,929,800	35.55
18-Dec-09	36.07	36.07	35.07	35.42	6,530,400	35.42
17-Dec-09	36.10	36.33	35.56	35.62	4,968,400	35.62
16-Dec-09	36.75	37.23	36.48	36.56	6,498,000	36.56
15-Dec-09	36.86	37.20	36.39	36.53	5,371,500	36.53
14-Dec-09	36.49	37.04	36.00	36.97	5,367,000	36.97
11-Dec-09	35.65	36.26	35.65	36.07	4,848,300	36.07
10-Dec-09	36.17	36.18	35.63	35.94	10,128,800	35.94
9-Dec-09	35.94	36.14	35.61	36.07	6,591,800	36.07
8-Dec-09	35.49	36.05	35.08	35.79	7,804,200	35.79
7-Dec-09	35.69	36.79	35.48	35.68	10,599,500	35.68
4-Dec-09	34.79	35.38	34.20	35.33	8,555,800	35.33
3-Dec-09	35.33	35.94	34.10	34.11	12,901,200	34.11
2-Dec-09	34.07	35.19	34.00	35.08	6,109,100	35.08
1-Dec-09	34.49	34.63	33.85	34.19	5,044,300	34.19
30-Nov-09	33.53	34.27	33.00	34.19	7,286,700	34.19
27-Nov-09	33.34	34.01	33.10	33.28	3,255,100	33.28
25-Nov-09	34.53	34.84	34.37	34.59	4,315,400	34.59
24-Nov-09	34.42	34.74	34.09	34.42	4,115,800	34.42
23-Nov-09	34.39	34.66	34.25	34.49	6,128,700	34.49
20-Nov-09	34.01	34.09	33.62	33.90	6,393,400	33.90
19-Nov-09	34.73	35.06	34.00	34.20	6,608,700	34.20
18-Nov-09	35.57	35.65	34.61	34.93	5,242,900	34.93
17-Nov-09	35.05	35.64	34.88	35.58	4,255,200	35.58
16-Nov-09	34.57	35.67	34.57	35.29	4,172,100	35.29
13-Nov-09	34.42	34.73	33.99	34.22	4,481,300	34.22
12-Nov-09	35.44	35.44	34.26	34.35	4,815,600	34.35
11-Nov-09	35.03	35.77	34.94	35.52	5,152,700	35.52
10-Nov-09	34.96	35.06	34.40	34.73	3,996,800	34.73
9-Nov-09	34.02	35.12	33.90	35.10	4,461,800	35.10
6-Nov-09	33.15	34.23	32.85	33.52	4,744,600	33.52
5-Nov-09	33.33	33.82	32.78	33.81	16,817,600	33.81
5-Nov-09	$ 0.74 Cash Dividend
4-Nov-09	34.45	34.48	33.29	33.44	7,184,100	32.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

MetLife, Inc. (MET)