Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	55.670	55.920	55.240	55.510	34.214	4,292,996
2015-08-05	56.070	56.380	55.450	55.510	34.214	4,537,256
2015-08-04	56.010	56.150	55.520	55.930	34.242	4,337,764
2015-08-03	55.850	56.190	55.360	55.730	34.120	5,078,396
2015-07-31	56.620	56.670	55.520	55.740	34.126	7,712,179
2015-07-30	56.140	56.870	55.720	56.830	34.793	7,521,215
2015-07-29	56.260	57.470	56.170	57.220	35.032	5,932,799
2015-07-28	56.300	56.490	55.410	56.270	34.450	6,097,285
2015-07-27	55.740	55.860	54.840	55.600	34.040	8,118,119
2015-07-24	56.610	57.120	55.810	56.150	34.377	10,041,339
2015-07-23	57.250	57.550	56.600	56.750	34.744	4,829,088
2015-07-22	57.520	57.680	57.140	57.330	35.099	4,259,224
2015-07-21	57.310	57.900	57.110	57.480	35.191	2,771,564
2015-07-20	57.740	57.840	57.140	57.350	35.111	4,144,556
2015-07-17	57.410	57.520	56.960	57.490	35.197	4,462,531
2015-07-16	57.740	58.130	57.440	57.700	35.326	6,463,618
2015-07-15	56.600	57.480	56.040	57.470	35.185	10,665,620
2015-07-14	56.160	56.880	56.130	56.680	34.701	4,965,074
2015-07-13	56.590	56.860	56.500	56.600	34.652	5,055,171
2015-07-10	55.980	56.280	55.580	55.960	34.260	4,952,059
2015-07-09	55.390	55.640	54.780	55.020	33.685	7,019,681
2015-07-08	54.820	55.180	54.190	54.440	33.330	5,980,036
2015-07-07	55.740	55.900	53.950	55.660	34.077	10,732,042
2015-07-06	55.370	56.110	55.210	55.910	34.230	6,098,294
2015-07-02	56.390	57.010	55.880	56.160	34.383	4,525,250
2015-07-01	57.000	57.230	56.180	56.470	34.573	5,449,891
2015-06-30	56.260	56.650	55.530	55.990	34.279	7,694,788
2015-06-29	56.440	56.610	55.380	55.470	33.960	7,757,620
2015-06-26	57.160	57.500	57.040	57.370	35.124	4,671,447
2015-06-25	57.580	57.610	56.830	56.860	34.811	4,039,761
2015-06-24	57.580	57.900	57.150	57.170	35.001	7,273,814
2015-06-23	57.640	58.230	57.560	57.700	35.326	9,329,206
2015-06-22	56.680	57.520	56.600	57.340	35.105	9,147,105
2015-06-19	56.510	56.710	56.110	56.230	34.426	8,601,701
2015-06-18	56.420	56.990	55.980	56.740	34.738	6,697,891
2015-06-17	56.460	56.850	55.940	56.020	34.297	9,209,713
2015-06-16	55.310	56.670	55.310	56.330	34.487	9,207,581
2015-06-15	55.350	55.840	55.050	55.570	34.022	6,279,497
2015-06-12	55.970	56.210	55.500	55.770	34.144	5,848,425
2015-06-11	56.270	56.570	55.970	56.070	34.328	7,547,133
2015-06-10	55.510	56.270	55.110	56.230	34.426	9,891,103
2015-06-09	54.540	54.950	54.200	54.660	33.465	6,973,006
2015-06-08	54.480	54.820	54.210	54.340	33.269	7,334,402
2015-06-05	54.930	55.760	54.340	54.450	33.336	11,541,116
2015-06-04	53.400	54.100	53.400	53.810	32.944	6,783,388
2015-06-03	53.270	54.130	52.980	53.990	33.054	7,951,053
2015-06-02	52.310	53.170	52.160	52.840	32.350	5,683,267
2015-06-01	52.090	52.500	51.900	52.270	32.001	5,075,479
2015-05-29	52.790	52.820	51.870	52.260	31.995	5,796,701
2015-05-28	52.770	52.970	52.210	52.890	32.381	4,716,551
2015-05-27	52.750	52.980	52.390	52.770	32.307	5,171,522
2015-05-26	53.140	53.200	52.280	52.480	32.130	5,642,987
2015-05-22	53.330	53.870	53.220	53.230	32.589	4,833,239
2015-05-21	53.070	53.680	53.000	53.590	32.809	7,927,154
2015-05-20	53.380	53.590	52.730	53.290	32.626	6,742,883
2015-05-19	53.540	53.540	53.080	53.440	32.718	5,752,382
2015-05-18	52.730	53.310	52.630	53.060	32.485	4,691,643
2015-05-15	53.200	53.200	52.290	52.580	32.191	5,520,689
2015-05-14	53.280	53.480	52.900	53.150	32.540	5,164,005
2015-05-13	52.800	53.280	52.700	53.100	32.509	6,762,406

← NewerPage 48 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.