Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	46.570	46.810	45.790	46.240	28.964	5,660,153
2016-04-22	46.180	47.090	46.180	46.900	29.378	8,047,096
2016-04-21	46.320	46.730	46.060	46.120	28.889	5,404,337
2016-04-20	45.720	46.550	45.530	46.410	29.071	5,263,639
2016-04-19	45.270	45.910	45.230	45.620	28.576	5,248,155
2016-04-18	44.500	45.200	44.320	45.070	28.231	5,158,507
2016-04-15	44.840	44.940	44.420	44.650	27.968	4,486,878
2016-04-14	44.230	44.990	44.090	44.850	28.093	5,569,832
2016-04-13	43.580	44.400	43.580	44.360	27.786	6,851,269
2016-04-12	42.720	43.340	42.430	43.160	27.035	4,856,240
2016-04-11	42.200	42.900	42.170	42.430	26.578	5,279,571
2016-04-08	42.360	42.600	41.680	41.890	26.239	5,641,640
2016-04-07	42.490	42.680	41.520	41.920	26.258	8,385,043
2016-04-06	42.920	43.050	42.300	42.980	26.922	6,576,266
2016-04-05	43.270	43.270	42.720	42.890	26.866	6,114,002
2016-04-04	44.630	44.630	43.550	43.680	27.361	6,182,220
2016-04-01	43.690	44.630	43.450	44.560	27.912	9,973,570
2016-03-31	44.870	45.100	43.850	43.940	27.523	8,838,106
2016-03-30	42.800	45.890	42.790	44.730	28.018	24,149,143
2016-03-29	42.670	42.680	42.030	42.460	26.596	5,433,846
2016-03-28	42.570	43.180	42.410	43.000	26.935	4,788,696
2016-03-24	42.800	42.800	41.700	42.300	26.496	9,536,215
2016-03-23	44.000	44.000	43.260	43.410	27.191	8,218,313
2016-03-22	44.020	44.400	43.850	44.090	27.617	4,975,846
2016-03-21	44.610	44.950	44.220	44.510	27.880	4,168,567
2016-03-18	44.220	44.780	43.990	44.730	28.018	10,215,698
2016-03-17	43.760	44.260	43.150	44.080	27.611	8,537,298
2016-03-16	43.830	44.320	43.190	43.770	27.417	5,388,966
2016-03-15	43.620	43.800	42.970	43.790	27.429	4,954,528
2016-03-14	43.800	44.160	43.470	43.900	27.498	5,596,648
2016-03-11	42.970	44.370	42.900	44.250	27.718	8,464,480
2016-03-10	42.200	42.930	41.610	42.250	26.465	7,410,137
2016-03-09	42.290	42.460	41.580	42.000	26.308	4,402,952
2016-03-08	42.260	42.480	41.280	41.780	26.170	8,292,141
2016-03-07	41.970	42.960	41.880	42.850	26.841	5,691,008
2016-03-04	42.690	42.840	41.790	42.330	26.515	6,890,426
2016-03-03	42.010	42.460	41.760	42.390	26.553	5,046,419
2016-03-02	41.860	42.240	41.530	42.010	26.315	5,746,547
2016-03-01	39.970	41.800	39.930	41.680	26.108	8,852,131
2016-02-29	40.040	40.230	39.440	39.560	24.780	8,817,237
2016-02-26	39.820	40.620	39.400	40.090	25.112	9,167,862
2016-02-25	38.610	39.430	38.410	39.420	24.692	5,975,996
2016-02-24	37.750	38.660	37.280	38.560	24.153	7,376,589
2016-02-23	39.070	39.150	37.900	38.420	24.066	9,032,773
2016-02-22	39.110	39.940	39.000	39.210	24.561	7,547,470
2016-02-19	38.960	39.170	38.490	39.110	24.498	5,508,010
2016-02-18	39.320	39.450	38.950	39.200	24.554	8,726,804
2016-02-17	38.550	39.510	38.430	39.270	24.598	7,708,589
2016-02-16	38.210	38.320	37.560	38.020	23.815	6,950,902
2016-02-12	35.210	37.860	35.210	37.430	23.446	14,902,741
2016-02-11	35.550	35.740	35.000	35.210	22.055	16,331,159
2016-02-10	37.620	37.970	36.840	36.870	23.095	8,400,526
2016-02-09	36.270	37.430	35.800	37.160	23.277	9,967,736
2016-02-08	38.320	38.350	36.640	37.150	23.270	12,074,291
2016-02-05	39.950	40.040	38.600	38.810	24.310	15,203,549
2016-02-04	40.620	40.840	39.270	39.750	24.899	19,678,085
2016-02-03	42.820	42.850	41.200	41.950	26.277	13,574,293
2016-02-02	43.500	43.600	42.440	42.760	26.549	10,416,087
2016-02-01	44.310	44.470	43.830	44.280	27.493	7,011,154
2016-01-29	44.190	44.730	43.360	44.650	27.723	9,833,545

← NewerPage 45 of 79 · 4,733 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.