Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	50.960	51.060	50.360	50.380	31.052	5,227,174
2015-10-29	51.180	51.500	50.770	50.990	31.428	4,810,351
2015-10-28	49.540	51.300	49.320	51.250	31.589	7,346,519
2015-10-27	49.850	49.900	48.860	49.220	30.337	6,384,068
2015-10-26	50.890	50.960	50.150	50.250	30.972	5,776,393
2015-10-23	50.360	51.110	50.000	50.980	31.422	7,380,404
2015-10-22	49.420	50.170	49.420	49.680	30.621	5,475,136
2015-10-21	49.460	49.810	49.030	49.090	30.257	4,538,041
2015-10-20	49.020	49.490	48.910	49.300	30.387	4,074,767
2015-10-19	48.600	49.130	48.440	48.930	30.159	4,333,949
2015-10-16	48.500	48.880	48.210	48.840	30.103	5,157,497
2015-10-15	47.780	48.410	47.460	48.400	29.832	5,576,228
2015-10-14	47.640	47.710	46.810	47.200	29.092	7,571,929
2015-10-13	48.130	48.550	47.820	47.880	29.511	4,676,384
2015-10-12	48.390	48.570	48.160	48.340	29.795	3,593,542
2015-10-09	48.560	49.000	48.200	48.390	29.826	5,224,705
2015-10-08	47.940	48.790	47.830	48.620	29.968	5,749,240
2015-10-07	48.100	48.490	47.540	48.190	29.703	5,675,861
2015-10-06	47.670	47.940	47.130	47.540	29.302	7,316,225
2015-10-05	47.430	47.880	47.210	47.790	29.456	10,561,386
2015-10-02	46.160	46.970	45.550	46.970	28.951	8,207,206
2015-10-01	47.560	47.620	46.640	47.440	29.240	7,118,305
2015-09-30	47.060	47.250	46.510	47.150	29.062	7,852,205
2015-09-29	47.070	47.070	45.700	46.340	28.562	7,798,124
2015-09-28	46.740	46.850	45.990	46.070	28.396	8,120,699
2015-09-25	47.320	47.630	46.970	47.230	29.111	8,298,985
2015-09-24	45.840	46.570	45.560	46.430	28.618	7,502,141
2015-09-23	46.470	47.130	46.200	46.520	28.673	7,873,074
2015-09-22	46.070	46.280	45.570	46.200	28.476	10,755,829
2015-09-21	47.030	47.400	46.510	46.900	28.907	6,696,320
2015-09-18	46.770	47.060	45.970	46.520	28.673	13,276,514
2015-09-17	49.500	49.640	47.520	47.780	29.450	10,359,763
2015-09-16	49.330	49.720	49.160	49.590	30.565	4,590,102
2015-09-15	48.550	49.540	48.300	49.310	30.393	6,391,697
2015-09-14	48.430	48.460	47.970	48.190	29.703	4,309,602
2015-09-11	48.270	48.560	47.850	48.530	29.912	6,214,870
2015-09-10	48.300	49.050	47.910	48.700	30.017	5,586,326
2015-09-09	49.630	50.060	48.220	48.420	29.844	7,418,440
2015-09-08	48.880	49.210	48.440	49.070	30.245	7,428,650
2015-09-04	48.360	48.420	47.500	47.860	29.499	5,785,705
2015-09-03	49.050	49.680	48.750	48.960	30.177	6,372,062
2015-09-02	48.970	48.980	48.030	48.850	30.109	8,750,366
2015-09-01	48.460	48.830	47.650	47.990	29.579	10,269,778
2015-08-31	49.790	50.460	49.500	50.100	30.880	7,219,846
2015-08-28	50.120	50.400	49.790	50.320	31.015	8,012,314
2015-08-27	49.410	50.510	49.230	50.400	31.065	10,544,444
2015-08-26	47.930	48.990	47.170	48.790	30.072	13,579,342
2015-08-25	49.210	49.370	46.550	46.590	28.716	13,595,498
2015-08-24	46.360	48.870	44.490	47.400	29.216	17,396,049
2015-08-21	51.350	51.470	49.530	49.550	30.541	11,800,747
2015-08-20	53.140	53.290	51.910	51.910	31.995	8,305,044
2015-08-19	53.950	54.130	53.070	53.630	33.056	8,327,035
2015-08-18	54.440	54.660	54.150	54.280	33.456	5,983,514
2015-08-17	54.490	54.670	54.000	54.500	33.592	5,349,696
2015-08-14	54.580	54.900	54.330	54.760	33.752	3,830,732
2015-08-13	54.440	54.670	54.070	54.370	33.512	4,948,469
2015-08-12	54.260	54.440	52.780	54.180	33.395	7,722,502
2015-08-11	55.540	55.750	54.720	54.980	33.888	7,047,955
2015-08-10	55.420	56.570	55.420	56.360	34.738	5,357,101
2015-08-07	55.280	55.630	54.360	54.920	33.851	4,862,636

← NewerPage 47 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.