Metlife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	55.460	55.650	54.860	54.940	35.894	4,944,654
2017-06-29	55.130	56.290	54.730	55.060	35.972	10,106,639
2017-06-28	53.480	54.630	53.450	54.540	35.632	8,178,595
2017-06-27	52.710	53.700	52.710	52.980	34.613	6,339,188
2017-06-26	52.400	52.970	52.150	52.600	34.365	4,178,777
2017-06-23	52.490	52.560	52.060	52.260	34.143	5,244,565
2017-06-22	52.300	52.580	52.150	52.210	34.110	4,935,341
2017-06-21	53.640	53.730	52.290	52.530	34.319	6,116,022
2017-06-20	53.710	54.000	53.310	53.360	34.861	4,893,715
2017-06-19	53.770	54.220	53.650	53.990	35.273	5,356,540
2017-06-16	53.330	53.530	52.870	53.520	34.966	7,117,407
2017-06-15	52.940	53.600	52.910	53.190	34.750	5,850,893
2017-06-14	52.740	53.440	52.410	53.310	34.829	6,019,081
2017-06-13	53.480	53.590	53.170	53.310	34.829	6,038,941
2017-06-12	52.870	53.610	52.650	53.240	34.783	7,242,286
2017-06-09	51.840	52.960	51.690	52.840	34.522	7,938,935
2017-06-08	50.580	52.000	50.580	51.590	33.705	8,599,345
2017-06-07	50.630	50.860	50.260	50.580	33.045	5,215,168
2017-06-06	50.700	50.830	50.130	50.460	32.967	5,286,415
2017-06-05	51.450	51.670	51.040	51.130	33.405	4,359,194
2017-06-02	51.180	51.730	51.020	51.440	33.607	4,157,459
2017-06-01	50.850	51.800	50.410	51.660	33.751	5,869,743
2017-05-31	50.770	50.810	49.980	50.590	33.052	6,349,398
2017-05-30	50.780	50.920	50.460	50.700	33.124	4,623,538
2017-05-26	51.120	51.290	50.960	51.050	33.352	3,678,701
2017-05-25	51.030	51.430	50.800	51.190	33.444	4,883,842
2017-05-24	50.540	50.750	50.340	50.520	33.006	3,823,888
2017-05-23	50.150	50.820	50.010	50.510	32.999	6,660,416
2017-05-22	50.680	50.850	50.100	50.150	32.764	4,667,296
2017-05-19	49.960	50.850	49.910	50.480	32.980	7,123,915
2017-05-18	49.820	50.250	49.570	49.810	32.542	5,994,173
2017-05-17	51.850	51.850	49.620	49.960	32.640	8,942,901
2017-05-16	51.850	52.070	51.570	51.850	33.875	3,790,789
2017-05-15	51.050	51.910	50.970	51.790	33.836	5,179,376
2017-05-12	51.240	51.470	50.810	50.920	33.267	5,194,748
2017-05-11	51.970	52.360	51.550	51.610	33.718	5,561,193
2017-05-10	52.070	52.360	51.970	52.210	34.110	5,794,681
2017-05-09	53.140	53.250	52.230	52.310	34.175	5,337,691
2017-05-08	52.530	53.130	52.490	53.060	34.666	7,768,391
2017-05-05	52.870	52.960	52.230	52.620	34.378	5,333,764
2017-05-04	52.750	53.640	52.360	52.650	34.398	9,701,373
2017-05-03	51.740	52.320	51.710	52.100	33.777	6,647,065
2017-05-02	52.030	52.160	51.730	52.020	33.725	5,104,090
2017-05-01	52.030	52.190	51.670	51.970	33.693	6,154,507
2017-04-28	52.090	52.240	51.770	51.810	33.589	6,323,143
2017-04-27	52.010	52.350	51.720	52.140	33.803	6,309,343
2017-04-26	52.370	52.650	51.810	51.890	33.641	8,262,745
2017-04-25	52.500	53.000	52.350	52.370	33.952	8,219,884
2017-04-24	52.440	52.770	51.920	52.020	33.725	7,962,610
2017-04-21	51.640	51.850	51.190	51.270	33.239	8,381,340
2017-04-20	51.520	52.000	51.240	51.780	33.569	5,013,545
2017-04-19	51.560	51.920	51.000	51.160	33.167	5,992,714
2017-04-18	51.390	51.560	50.750	51.190	33.187	7,146,579
2017-04-17	51.260	52.050	51.090	51.900	33.647	6,297,001
2017-04-13	51.690	52.060	51.080	51.120	33.142	7,313,869
2017-04-12	52.490	52.620	51.720	51.970	33.693	5,076,713
2017-04-11	52.430	52.840	52.020	52.770	34.211	5,090,065
2017-04-10	52.600	53.190	52.500	52.790	34.224	5,852,240
2017-04-07	52.210	52.910	51.970	52.610	34.108	7,346,968
2017-04-06	51.910	52.820	51.550	52.670	34.147	7,077,015

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-08-07	1122:1000

Dividends

Ex-date	Amount
2026-08-04	0.5930 USD
2026-05-12	0.5930 USD
2026-02-03	0.5680 USD
2025-11-04	0.5680 USD
2025-08-05	0.5680 USD
2025-05-06	0.5680 USD
2025-02-04	0.5450 USD
2024-11-05	0.5450 USD
2024-08-06	0.5450 USD
2024-05-06	0.5450 USD
2024-02-05	0.5200 USD
2023-11-08	0.5200 USD
2023-08-07	0.5200 USD
2023-05-08	0.5200 USD
2023-02-06	0.5000 USD
2022-11-07	0.5000 USD
2022-08-08	0.5000 USD
2022-05-09	0.5000 USD
2022-02-07	0.4800 USD
2021-11-08	0.4800 USD
2021-08-09	0.4800 USD
2021-05-10	0.4800 USD
2021-02-04	0.4600 USD
2020-11-02	0.4600 USD
2020-08-03	0.4600 USD
2020-05-07	0.4600 USD
2020-02-03	0.4400 USD
2019-11-04	0.4400 USD
2019-08-05	0.4400 USD
2019-05-06	0.4400 USD
2019-02-04	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.