Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	42.860	43.150	42.660	42.970	27.163	10,026,529
2016-07-18	42.560	43.460	42.460	43.090	27.239	9,413,131
2016-07-15	42.590	42.990	42.180	42.610	26.936	9,425,249
2016-07-14	42.360	42.980	41.850	42.380	26.790	19,279,775
2016-07-13	40.200	40.870	40.000	40.480	25.589	6,972,893
2016-07-12	40.350	41.000	40.320	40.760	25.766	9,710,573
2016-07-11	39.680	39.960	39.420	39.780	25.147	6,502,439
2016-07-08	38.860	39.550	38.860	39.200	24.780	9,593,212
2016-07-07	38.400	39.230	37.880	38.270	24.192	9,407,185
2016-07-06	37.610	38.390	36.990	38.350	24.243	12,305,759
2016-07-05	38.790	38.830	37.530	37.850	23.927	10,868,926
2016-07-01	39.560	39.970	39.160	39.490	24.963	9,170,330
2016-06-30	39.420	39.840	38.800	39.830	25.178	11,341,064
2016-06-29	38.160	39.240	37.820	39.200	24.780	12,140,264
2016-06-28	37.500	37.940	36.600	37.700	23.832	20,955,370
2016-06-27	39.000	39.080	36.170	36.530	23.092	19,326,450
2016-06-24	41.210	41.470	39.380	39.440	24.932	20,763,171
2016-06-23	43.380	44.180	43.200	44.170	27.922	6,324,041
2016-06-22	42.720	43.100	42.470	42.550	26.898	4,829,986
2016-06-21	42.790	42.960	42.210	42.730	27.011	5,472,555
2016-06-20	43.150	43.430	42.490	42.520	26.879	5,862,338
2016-06-17	42.220	42.530	41.790	42.170	26.657	8,312,337
2016-06-16	41.450	42.280	41.040	42.220	26.689	7,482,955
2016-06-15	42.500	42.950	41.870	41.930	26.506	7,704,886
2016-06-14	42.750	43.020	41.920	42.260	26.714	8,038,906
2016-06-13	42.770	43.410	42.650	42.900	27.119	8,583,861
2016-06-10	43.240	43.280	42.640	43.090	27.239	10,382,988
2016-06-09	44.250	44.310	43.630	43.780	27.675	6,738,395
2016-06-08	44.730	45.010	44.440	44.620	28.206	5,323,329
2016-06-07	45.020	45.030	44.500	44.550	28.162	6,583,111
2016-06-06	44.320	45.050	44.260	44.790	28.314	4,865,104
2016-06-03	44.950	44.950	43.750	44.300	28.004	7,404,415
2016-06-02	45.630	45.710	45.300	45.710	28.895	4,199,870
2016-06-01	45.210	45.850	44.280	45.780	28.939	8,125,636
2016-05-31	45.810	46.080	45.330	45.550	28.794	6,503,561
2016-05-27	45.050	45.770	45.050	45.770	28.933	7,025,291
2016-05-26	45.990	45.990	45.030	45.080	28.497	5,408,601
2016-05-25	45.600	46.080	45.510	45.780	28.939	6,864,284
2016-05-24	44.740	45.500	44.710	45.270	28.617	5,341,057
2016-05-23	44.440	44.700	44.160	44.440	28.092	5,500,268
2016-05-20	44.590	45.120	44.430	44.610	28.200	6,055,434
2016-05-19	44.580	45.170	43.810	44.310	28.010	6,270,297
2016-05-18	43.340	45.140	43.340	44.970	28.427	10,879,697
2016-05-17	43.360	43.830	43.130	43.290	27.365	5,134,160
2016-05-16	43.070	43.730	43.050	43.400	27.435	5,830,024
2016-05-13	43.370	43.990	42.930	42.990	27.176	5,821,160
2016-05-12	43.740	43.920	43.150	43.510	27.504	5,070,430
2016-05-11	43.700	44.120	43.400	43.420	27.448	4,533,441
2016-05-10	43.240	44.060	43.110	43.910	27.757	7,064,897
2016-05-09	42.950	43.160	42.650	42.920	27.131	7,477,569
2016-05-06	42.470	43.110	42.330	43.020	27.195	5,582,174
2016-05-05	42.470	43.600	42.200	42.810	27.062	9,452,513
2016-05-04	44.130	44.470	43.580	43.940	27.523	7,925,696
2016-05-03	45.110	45.200	44.240	44.790	28.056	6,776,431
2016-05-02	45.350	45.850	44.960	45.840	28.714	5,701,667
2016-04-29	45.500	46.040	44.590	45.100	28.250	8,738,809
2016-04-28	46.310	46.610	45.580	45.730	28.645	6,672,983
2016-04-27	46.630	46.970	46.320	46.750	29.284	8,519,234
2016-04-26	46.470	46.840	46.300	46.720	29.265	6,005,729
2016-04-25	46.570	46.810	45.790	46.240	28.964	5,660,153

← NewerPage 44 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.