Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	52.720	53.020	51.830	51.900	33.647	5,487,926
2017-04-04	52.290	52.450	51.880	52.320	33.920	5,591,936
2017-04-03	52.900	53.080	51.580	52.400	33.971	5,894,764
2017-03-31	52.900	53.170	52.790	52.820	34.244	5,070,430
2017-03-30	52.170	53.430	52.110	53.120	34.438	7,658,884
2017-03-29	52.270	52.640	52.050	52.180	33.829	5,497,015
2017-03-28	51.400	52.830	51.340	52.480	34.023	5,892,968
2017-03-27	50.890	51.790	50.250	51.690	33.511	7,017,998
2017-03-24	52.240	52.720	51.670	52.010	33.719	5,596,087
2017-03-23	51.600	52.650	51.380	52.050	33.745	5,649,270
2017-03-22	51.340	52.040	50.880	51.770	33.563	5,933,921
2017-03-21	53.430	53.550	51.810	51.920	33.660	7,105,289
2017-03-20	53.190	53.430	52.870	53.130	34.445	4,414,509
2017-03-17	54.210	54.210	53.120	53.360	34.594	7,752,683
2017-03-16	53.750	54.330	53.730	54.020	35.022	5,488,600
2017-03-15	54.090	54.180	53.430	53.680	34.801	6,629,561
2017-03-14	53.850	53.970	53.410	53.890	34.937	4,336,754
2017-03-13	54.030	54.400	53.880	54.160	35.112	6,012,349
2017-03-10	53.930	54.260	53.690	54.020	35.022	5,949,068
2017-03-09	53.630	54.000	53.420	53.620	34.762	5,640,070
2017-03-08	53.940	54.270	53.420	53.460	34.659	5,960,176
2017-03-07	53.720	53.810	53.160	53.350	34.587	5,930,331
2017-03-06	53.630	54.240	53.440	53.930	34.963	7,373,672
2017-03-03	53.670	55.070	53.620	54.830	35.547	9,169,657
2017-03-02	54.390	54.550	53.350	53.430	34.639	7,364,920
2017-03-01	53.390	54.840	53.300	54.330	35.223	12,240,347
2017-02-28	52.440	52.740	52.250	52.440	33.997	8,406,024
2017-02-27	52.650	52.810	52.420	52.660	34.140	8,219,435
2017-02-24	52.810	53.030	52.410	52.490	34.030	7,538,045
2017-02-23	53.580	53.720	53.270	53.560	34.723	6,276,917
2017-02-22	52.970	53.690	52.930	53.480	34.672	6,127,130
2017-02-21	53.420	53.700	53.130	53.350	34.587	6,414,923
2017-02-17	53.210	53.350	52.670	52.970	34.341	8,948,960
2017-02-16	53.930	54.190	53.540	53.650	34.782	8,425,210
2017-02-15	54.090	54.150	53.570	53.930	34.963	7,613,331
2017-02-14	53.300	54.090	53.180	53.880	34.931	5,538,865
2017-02-13	53.330	54.110	53.330	53.500	34.685	5,542,792
2017-02-10	52.900	53.300	52.660	52.910	34.302	5,607,980
2017-02-09	51.730	52.890	51.630	52.580	34.088	6,630,683
2017-02-08	51.510	51.640	51.090	51.390	33.317	7,080,381
2017-02-07	52.170	52.380	51.670	51.680	33.505	6,330,661
2017-02-06	51.220	52.190	51.220	51.880	33.634	6,603,643
2017-02-03	52.350	52.470	51.570	51.770	33.563	11,732,193
2017-02-02	52.120	52.490	50.350	51.460	33.362	17,571,979
2017-02-01	55.110	55.300	54.010	54.320	34.957	8,843,941
2017-01-31	54.720	55.160	53.810	54.410	35.015	5,772,129
2017-01-30	55.240	55.240	54.180	54.900	35.330	5,966,235
2017-01-27	55.770	55.940	55.370	55.610	35.787	5,618,415
2017-01-26	55.580	56.360	55.500	56.030	36.057	5,684,950
2017-01-25	55.430	56.250	55.400	56.150	36.135	6,225,754
2017-01-24	54.360	55.390	54.360	54.910	35.337	4,714,083
2017-01-23	54.470	54.700	53.860	54.100	34.815	5,112,842
2017-01-20	54.220	54.720	53.930	54.330	34.963	6,268,165
2017-01-19	54.260	54.420	53.630	54.020	34.764	5,443,271
2017-01-18	53.690	54.080	53.050	54.060	34.790	5,875,241
2017-01-17	53.840	54.050	53.310	53.550	34.461	6,027,272
2017-01-13	54.300	54.780	54.140	54.310	34.950	5,849,547
2017-01-12	54.050	54.090	53.070	53.910	34.693	5,527,309
2017-01-11	54.210	54.650	53.670	54.430	35.028	7,006,666
2017-01-10	53.780	54.530	53.350	53.930	34.706	10,312,190

← NewerPage 41 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.