Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	47.310	47.850	47.260	47.520	30.317	4,691,755
2016-10-11	47.720	48.050	47.000	47.310	30.183	8,126,197
2016-10-10	47.630	47.800	47.320	47.580	30.355	5,897,344
2016-10-07	46.880	47.360	46.420	47.220	30.125	10,376,705
2016-10-06	47.430	48.150	46.520	47.150	30.081	15,439,954
2016-10-05	45.120	46.180	45.040	45.990	29.341	10,568,791
2016-10-04	44.400	45.070	44.260	44.870	28.626	6,990,733
2016-10-03	44.250	44.430	44.000	44.370	28.307	5,374,604
2016-09-30	43.920	44.690	43.790	44.430	28.345	10,903,372
2016-09-29	44.130	44.350	43.270	43.660	27.854	6,455,090
2016-09-28	44.020	44.170	43.460	44.130	28.154	6,644,596
2016-09-27	43.190	43.830	42.830	43.750	27.912	6,635,508
2016-09-26	44.100	44.140	43.220	43.400	27.688	8,036,213
2016-09-23	44.540	44.830	44.380	44.520	28.403	7,340,461
2016-09-22	44.790	44.890	44.410	44.600	28.454	6,507,263
2016-09-21	44.270	44.770	44.000	44.700	28.518	8,252,871
2016-09-20	44.260	44.310	43.830	44.010	28.078	5,401,869
2016-09-19	44.050	44.600	43.850	43.950	28.039	4,729,230
2016-09-16	44.150	44.220	43.540	43.830	27.963	8,243,446
2016-09-15	43.630	44.760	43.500	44.500	28.390	8,550,089
2016-09-14	43.930	44.340	43.450	43.780	27.931	7,723,175
2016-09-13	43.590	44.580	43.540	43.970	28.052	8,808,149
2016-09-12	43.590	44.490	43.030	44.290	28.256	11,167,266
2016-09-09	43.470	44.700	43.450	43.910	28.014	15,443,657
2016-09-08	43.130	43.550	42.970	43.470	27.733	5,760,348
2016-09-07	42.910	43.240	42.650	43.090	27.491	4,847,264
2016-09-06	43.200	43.280	42.610	43.100	27.497	5,899,700
2016-09-02	43.190	43.660	43.030	43.260	27.599	5,286,640
2016-09-01	43.450	43.940	42.640	43.060	27.471	7,427,640
2016-08-31	43.320	43.870	42.810	43.400	27.688	8,497,130
2016-08-30	42.410	43.480	42.410	43.310	27.631	9,633,604
2016-08-29	42.170	42.790	42.030	42.410	27.057	7,162,624
2016-08-26	41.490	42.250	41.470	41.790	26.661	8,923,490
2016-08-25	40.790	41.350	40.790	41.310	26.355	6,244,042
2016-08-24	40.760	41.060	40.620	40.900	26.093	9,209,488
2016-08-23	40.500	40.850	40.480	40.590	25.896	5,347,228
2016-08-22	40.380	40.490	40.080	40.300	25.711	5,074,245
2016-08-19	40.120	40.690	40.070	40.450	25.806	6,504,234
2016-08-18	40.260	40.680	40.220	40.470	25.819	4,989,310
2016-08-17	40.380	40.560	40.080	40.390	25.768	5,820,824
2016-08-16	40.190	40.610	40.030	40.400	25.774	7,507,639
2016-08-15	40.090	40.310	39.990	40.230	25.666	7,098,445
2016-08-12	39.750	39.980	39.500	39.760	25.366	8,656,454
2016-08-11	40.270	40.450	39.940	40.150	25.615	8,679,455
2016-08-10	41.280	41.300	39.960	40.150	25.615	9,673,660
2016-08-09	41.560	41.800	41.120	41.280	26.336	6,425,357
2016-08-08	41.420	41.770	41.130	41.460	26.451	9,440,620
2016-08-05	40.210	41.360	40.190	41.140	26.247	16,069,621
2016-08-04	41.210	41.320	38.870	39.540	25.226	28,570,608
2016-08-03	42.360	43.840	42.250	43.700	27.625	11,364,401
2016-08-02	42.690	43.100	41.880	42.210	26.683	6,843,639
2016-08-01	43.040	43.100	42.290	42.550	26.898	6,293,298
2016-07-29	42.790	43.120	42.580	42.740	27.018	6,214,309
2016-07-28	43.030	43.330	42.730	43.080	27.233	4,223,432
2016-07-27	43.300	43.520	42.860	43.180	27.296	7,023,271
2016-07-26	43.080	43.470	43.030	43.290	27.365	4,522,109
2016-07-25	43.110	43.200	42.780	43.110	27.252	4,532,207
2016-07-22	43.350	43.460	43.000	43.260	27.346	6,369,594
2016-07-21	43.260	43.400	42.960	43.220	27.321	10,722,954
2016-07-20	43.250	43.380	42.830	43.150	27.277	9,335,713

← NewerPage 43 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.