Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	43.760	44.040	43.180	43.780	27.183	6,491,555
2016-01-27	43.350	44.250	42.980	43.260	26.860	6,619,800
2016-01-26	43.080	43.870	43.080	43.510	27.015	7,847,605
2016-01-25	43.780	44.190	42.920	43.000	26.698	6,824,116
2016-01-22	43.610	44.280	43.580	44.190	27.437	9,466,314
2016-01-21	42.320	43.530	42.130	42.700	26.512	9,762,185
2016-01-20	41.890	42.640	40.770	42.210	26.208	10,975,180
2016-01-19	43.860	44.080	42.340	42.740	26.537	10,885,532
2016-01-15	42.160	43.270	42.010	43.080	26.748	11,095,682
2016-01-14	43.610	44.000	42.390	43.500	27.009	10,479,929
2016-01-13	45.310	45.310	42.850	42.910	26.643	24,628,237
2016-01-12	42.400	42.600	41.350	41.990	26.071	9,632,258
2016-01-11	42.320	42.400	40.970	41.710	25.897	11,764,955
2016-01-08	43.410	43.410	41.960	42.030	26.096	13,587,869
2016-01-07	43.310	43.460	42.310	42.510	26.394	15,733,694
2016-01-06	45.730	45.750	44.050	44.370	27.549	15,277,264
2016-01-05	46.990	47.350	46.200	46.420	28.822	9,564,601
2016-01-04	47.120	47.330	46.270	47.320	29.381	8,890,728
2015-12-31	48.250	48.830	48.100	48.210	29.933	4,618,601
2015-12-30	48.970	49.080	48.640	48.730	30.256	3,691,268
2015-12-29	48.660	49.100	48.640	49.010	30.430	5,034,975
2015-12-28	48.000	48.350	47.680	48.260	29.964	5,408,152
2015-12-24	48.200	48.540	48.100	48.270	29.971	1,874,750
2015-12-23	47.680	48.280	47.420	48.180	29.915	6,427,040
2015-12-22	47.030	47.460	46.660	47.210	29.312	6,625,522
2015-12-21	46.770	47.130	46.400	46.820	29.070	4,781,179
2015-12-18	47.110	47.380	46.400	46.450	28.840	12,413,808
2015-12-17	48.850	48.920	47.310	47.470	29.474	9,461,714
2015-12-16	48.110	48.900	47.770	48.700	30.237	9,168,086
2015-12-15	47.240	47.780	46.990	47.570	29.536	8,863,015
2015-12-14	47.300	47.640	46.020	46.420	28.822	12,135,664
2015-12-11	48.080	48.110	46.700	47.120	29.256	10,339,118
2015-12-10	48.630	49.570	48.400	48.870	30.343	7,828,082
2015-12-09	49.020	49.970	48.230	48.590	30.169	7,552,182
2015-12-08	49.580	49.770	48.830	49.230	30.567	7,768,728
2015-12-07	50.840	51.040	49.900	50.120	31.119	6,389,678
2015-12-04	50.310	51.250	49.890	51.070	31.709	6,178,181
2015-12-03	51.200	51.230	49.780	50.060	31.082	8,788,402
2015-12-02	51.610	51.730	50.750	50.860	31.579	6,701,594
2015-12-01	51.220	51.720	51.110	51.560	32.013	6,026,374
2015-11-30	50.890	51.180	50.450	51.090	31.721	6,828,268
2015-11-27	50.690	51.120	50.450	50.960	31.641	2,132,361
2015-11-25	50.590	50.780	50.320	50.650	31.448	4,624,547
2015-11-24	49.970	50.670	49.950	50.520	31.367	5,113,964
2015-11-23	51.020	51.240	50.650	50.690	31.473	5,271,941
2015-11-20	50.950	51.330	50.920	51.020	31.678	5,728,708
2015-11-19	50.930	51.210	50.390	50.750	31.510	6,722,014
2015-11-18	50.480	51.170	50.460	51.080	31.715	7,188,542
2015-11-17	50.610	51.030	50.130	50.280	31.218	7,174,180
2015-11-16	49.620	50.470	49.620	50.470	31.336	5,160,190
2015-11-13	49.220	50.060	49.120	49.890	30.976	9,912,197
2015-11-12	49.880	50.140	49.400	49.460	30.709	5,266,892
2015-11-11	50.400	50.870	50.240	50.280	31.218	5,477,828
2015-11-10	50.720	51.170	50.150	50.770	31.523	5,721,190
2015-11-09	51.730	51.870	50.490	50.800	31.541	7,314,991
2015-11-06	51.220	52.450	51.220	51.690	32.094	10,621,301
2015-11-05	49.260	50.100	48.950	49.900	30.983	10,951,842
2015-11-04	51.050	51.320	50.330	50.490	31.349	7,045,599
2015-11-03	51.100	51.760	50.680	51.400	31.681	7,759,303
2015-11-02	50.600	51.200	50.480	51.070	31.478	5,893,866

← NewerPage 46 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.