Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	53.250	53.550	52.790	53.110	32.516	8,485,686
2015-05-11	52.300	53.410	52.120	53.300	32.632	10,609,856
2015-05-08	51.930	52.440	51.290	52.250	31.989	8,607,647
2015-05-07	51.900	52.710	50.700	52.070	31.879	10,946,793
2015-05-06	52.420	52.490	51.380	51.780	31.472	7,344,275
2015-05-05	52.200	52.810	52.000	52.110	31.672	5,175,225
2015-05-04	52.230	52.570	52.020	52.450	31.879	4,586,175
2015-05-01	51.750	52.320	51.530	51.990	31.599	7,408,566
2015-04-30	52.040	52.200	51.210	51.290	31.174	7,570,134
2015-04-29	51.060	52.480	51.000	52.140	31.691	11,089,624
2015-04-28	50.350	50.910	49.930	50.850	30.906	6,562,690
2015-04-27	50.770	50.930	50.170	50.250	30.542	6,048,478
2015-04-24	51.050	51.280	50.510	50.660	30.791	4,216,588
2015-04-23	50.850	51.450	50.820	51.130	31.077	7,033,930
2015-04-22	50.370	51.110	49.920	51.050	31.028	7,529,742
2015-04-21	50.900	51.180	50.110	50.390	30.627	7,241,837
2015-04-20	50.810	51.180	50.660	50.710	30.821	4,923,224
2015-04-17	50.600	50.790	50.220	50.500	30.694	6,473,379
2015-04-16	50.840	51.260	50.520	51.000	30.998	5,428,460
2015-04-15	50.580	51.150	50.580	50.850	30.906	6,827,033
2015-04-14	50.490	50.840	50.100	50.450	30.663	8,135,173
2015-04-13	50.950	51.420	50.660	51.270	31.162	5,919,223
2015-04-10	51.310	51.440	50.790	50.820	30.888	5,185,211
2015-04-09	50.940	51.620	50.810	51.450	31.271	5,234,691
2015-04-08	51.020	51.340	50.780	51.100	31.058	5,879,280
2015-04-07	51.380	51.380	50.780	50.800	30.876	3,575,926
2015-04-06	50.480	51.250	50.210	51.170	31.101	7,883,957
2015-04-02	50.320	51.200	50.070	51.100	31.058	5,597,658
2015-04-01	50.250	50.560	50.050	50.270	30.554	4,714,420
2015-03-31	50.570	50.700	50.320	50.550	30.724	6,047,580
2015-03-30	50.740	51.280	50.620	50.930	30.955	5,222,012
2015-03-27	50.390	50.580	50.100	50.270	30.554	5,234,467
2015-03-26	50.050	50.910	49.980	50.580	30.742	7,006,778
2015-03-25	50.910	51.060	50.290	50.310	30.578	5,025,662
2015-03-24	51.290	51.370	50.860	50.890	30.931	8,992,942
2015-03-23	51.480	52.150	51.400	51.410	31.247	5,158,732
2015-03-20	50.880	51.620	50.550	51.620	31.374	11,477,611
2015-03-19	51.490	51.670	50.330	50.610	30.761	7,539,616
2015-03-18	51.300	52.220	51.100	51.660	31.399	9,595,681
2015-03-17	51.590	51.900	51.320	51.600	31.362	5,214,495
2015-03-16	51.710	52.000	51.380	51.920	31.557	6,630,347
2015-03-13	51.680	51.970	50.880	51.350	31.210	8,470,651
2015-03-12	51.110	51.860	50.960	51.840	31.508	5,779,310
2015-03-11	50.600	51.230	50.530	50.850	30.906	5,936,165
2015-03-10	51.540	51.610	50.540	50.540	30.718	9,264,915
2015-03-09	52.440	52.740	52.160	52.330	31.806	6,058,912
2015-03-06	52.070	53.340	51.960	52.640	31.994	12,973,237
2015-03-05	51.620	51.960	51.320	51.740	31.447	6,534,191
2015-03-04	51.440	51.640	51.130	51.410	31.247	7,519,756
2015-03-03	51.430	51.920	51.200	51.860	31.520	6,180,313
2015-03-02	50.830	51.830	50.610	51.820	31.496	6,864,733
2015-02-27	50.860	51.340	50.830	50.830	30.894	7,333,616
2015-02-26	51.200	51.420	50.790	51.030	31.016	4,754,138
2015-02-25	51.140	51.440	50.800	51.160	31.095	3,865,402
2015-02-24	50.890	51.600	50.770	51.390	31.235	6,076,303
2015-02-23	51.460	51.540	50.650	50.860	30.913	4,763,114
2015-02-20	50.810	51.620	50.250	51.590	31.356	6,548,441
2015-02-19	50.520	51.180	50.420	51.100	31.058	5,121,481
2015-02-18	51.400	51.550	50.590	50.690	30.809	7,048,516
2015-02-17	50.830	51.730	50.800	51.690	31.417	7,865,444

← NewerPage 49 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.