Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	53.930	54.700	53.630	53.700	34.558	7,803,061
2017-01-06	54.110	54.580	53.950	54.180	34.867	4,450,076
2017-01-05	54.330	54.610	53.190	53.830	34.642	6,543,841
2017-01-04	54.330	54.950	54.160	54.580	35.124	7,673,358
2017-01-03	54.510	54.970	53.600	54.280	34.931	6,297,786
2016-12-30	53.920	54.120	53.740	53.890	34.680	4,699,497
2016-12-29	53.980	54.140	53.420	53.800	34.622	4,276,840
2016-12-28	54.610	54.910	53.930	53.970	34.732	3,510,626
2016-12-27	54.640	54.960	54.440	54.700	35.201	3,100,423
2016-12-23	54.450	54.600	54.170	54.430	35.028	3,427,934
2016-12-22	54.460	54.550	53.960	54.430	35.028	5,070,991
2016-12-21	54.300	54.800	54.010	54.580	35.124	4,584,604
2016-12-20	54.300	54.660	54.020	54.280	34.931	5,672,047
2016-12-19	54.260	54.480	53.200	53.920	34.699	7,742,698
2016-12-16	56.050	56.170	54.310	54.370	34.989	19,640,498
2016-12-15	56.640	58.090	56.630	57.280	36.862	8,506,219
2016-12-14	56.090	57.450	55.620	56.390	36.289	9,593,773
2016-12-13	56.870	57.100	56.210	56.690	36.482	5,253,653
2016-12-12	56.980	57.160	56.060	56.610	36.431	6,068,113
2016-12-09	57.080	57.410	56.760	57.390	36.932	5,670,251
2016-12-08	57.000	57.780	56.820	57.190	36.804	6,577,276
2016-12-07	55.850	56.860	55.490	56.760	36.527	5,584,531
2016-12-06	55.900	55.950	55.150	55.670	35.826	5,196,094
2016-12-05	55.920	56.370	55.500	55.670	35.826	5,742,172
2016-12-02	56.040	56.220	55.400	55.660	35.819	6,022,896
2016-12-01	55.430	56.490	55.390	56.270	36.212	7,185,737
2016-11-30	54.700	55.350	54.610	55.010	35.401	7,732,039
2016-11-29	54.640	54.850	54.150	54.190	34.873	5,002,100
2016-11-28	54.500	55.180	54.130	54.380	34.995	7,411,034
2016-11-25	55.210	55.450	55.030	55.450	35.684	2,589,239
2016-11-23	55.070	55.490	54.730	55.350	35.620	5,584,082
2016-11-22	54.830	55.080	54.440	54.810	35.272	5,570,618
2016-11-21	54.930	55.060	54.310	54.780	35.253	6,275,795
2016-11-18	54.580	55.120	54.120	54.810	35.272	6,643,025
2016-11-17	53.770	54.460	53.260	54.460	35.047	6,305,640
2016-11-16	53.960	54.240	53.270	53.780	34.609	7,975,737
2016-11-15	53.820	54.490	53.070	54.470	35.053	9,119,392
2016-11-14	53.970	55.300	53.910	54.500	35.073	14,304,715
2016-11-11	53.190	53.900	52.870	53.690	34.551	12,168,875
2016-11-10	52.250	54.980	52.210	53.740	34.584	26,588,146
2016-11-09	48.530	51.680	48.400	51.280	33.001	20,582,305
2016-11-08	47.900	48.100	47.150	47.880	30.812	6,252,345
2016-11-07	47.660	48.140	47.650	47.970	30.870	6,510,068
2016-11-04	47.210	47.680	46.650	46.820	30.130	6,731,439
2016-11-03	45.220	48.050	45.220	47.060	30.285	9,511,979
2016-11-02	46.560	46.730	45.950	46.340	29.564	7,814,730
2016-11-01	47.160	47.510	46.200	46.790	29.851	6,076,640
2016-10-31	47.140	47.460	46.900	46.960	29.960	6,281,180
2016-10-28	47.770	47.850	46.730	46.980	29.972	8,432,279
2016-10-27	47.440	48.240	47.040	47.690	30.425	9,547,883
2016-10-26	46.060	47.210	46.060	46.900	29.921	5,384,815
2016-10-25	46.580	46.760	46.140	46.290	29.532	5,742,733
2016-10-24	46.690	46.970	46.480	46.640	29.755	6,418,962
2016-10-21	46.220	46.560	45.930	46.380	29.590	8,567,480
2016-10-20	46.840	47.050	46.230	46.690	29.787	4,742,806
2016-10-19	46.980	47.160	46.630	46.850	29.889	6,730,878
2016-10-18	47.210	47.360	46.740	46.800	29.857	6,652,562
2016-10-17	47.000	47.220	46.570	46.670	29.775	5,297,972
2016-10-14	47.330	47.650	46.730	46.890	29.915	8,806,129
2016-10-13	46.900	46.900	46.030	46.680	29.781	7,098,445

← NewerPage 42 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.