Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	50.380	50.960	50.200	50.860	30.913	8,866,493
2015-02-12	50.640	51.070	49.670	50.330	30.590	7,707,579
2015-02-11	50.000	50.540	49.730	50.410	30.639	8,431,045
2015-02-10	50.130	50.340	49.540	50.030	30.408	11,018,264
2015-02-09	49.150	49.800	48.960	49.550	30.116	8,719,623
2015-02-06	49.870	50.240	49.580	49.600	30.147	14,096,247
2015-02-05	48.360	49.260	47.990	48.980	29.770	10,393,086
2015-02-04	48.680	49.250	48.550	48.770	29.642	12,151,933
2015-02-03	48.130	49.220	48.120	49.110	29.636	14,535,398
2015-02-02	46.710	47.970	46.580	47.860	28.882	9,669,733
2015-01-30	46.400	47.400	46.100	46.500	28.061	14,651,525
2015-01-29	46.920	47.380	46.310	46.870	28.284	16,734,854
2015-01-28	48.620	48.620	46.820	46.840	28.266	12,233,166
2015-01-27	48.130	48.520	47.780	48.130	29.045	11,805,235
2015-01-26	48.910	48.990	48.610	48.790	29.443	10,218,278
2015-01-23	50.100	50.390	48.730	48.770	29.431	10,935,236
2015-01-22	49.700	50.260	49.060	50.210	30.300	10,110,342
2015-01-21	48.360	49.300	47.930	49.270	29.733	11,265,217
2015-01-20	49.210	49.330	48.220	48.740	29.413	7,734,844
2015-01-16	47.970	49.010	47.860	48.990	29.564	7,905,051
2015-01-15	49.180	49.430	47.680	47.980	28.954	11,654,663
2015-01-14	49.010	49.440	48.080	48.940	29.534	12,537,228
2015-01-13	50.830	51.230	49.240	49.810	30.059	15,046,693
2015-01-12	51.130	51.200	50.020	50.430	30.433	8,270,823
2015-01-09	51.960	52.120	50.860	51.020	30.789	8,672,499
2015-01-08	51.460	52.260	51.390	51.980	31.368	9,064,301
2015-01-07	51.130	51.530	50.690	51.200	30.897	8,782,006
2015-01-06	52.200	52.250	50.280	50.530	30.493	13,546,916
2015-01-05	53.420	53.630	51.880	52.110	31.447	7,315,664
2015-01-02	54.480	54.760	53.630	53.910	32.533	4,388,927
2014-12-31	55.180	55.210	54.070	54.090	32.641	3,547,315
2014-12-30	54.600	55.250	54.460	54.900	33.130	3,104,462
2014-12-29	54.640	55.470	54.620	54.890	33.124	3,210,266
2014-12-26	55.040	55.310	54.840	54.870	33.112	2,508,231
2014-12-24	55.230	55.340	54.690	54.860	33.106	2,708,845
2014-12-23	54.310	55.450	54.230	55.010	33.197	7,185,961
2014-12-22	53.980	54.060	53.510	54.040	32.611	5,580,491
2014-12-19	53.510	54.210	53.210	53.820	32.478	13,345,741
2014-12-18	52.520	54.030	52.490	54.030	32.605	11,292,032
2014-12-17	51.010	51.970	50.920	51.790	31.253	9,769,142
2014-12-16	51.250	52.050	50.630	50.650	30.565	11,720,412
2014-12-15	53.320	53.360	51.420	51.680	31.187	9,934,637
2014-12-12	54.270	54.640	52.790	52.820	31.875	10,461,528
2014-12-11	55.190	55.940	55.080	55.210	33.317	8,397,497
2014-12-10	56.300	56.300	54.940	54.960	33.166	8,300,332
2014-12-09	55.770	56.280	55.150	56.210	33.921	5,296,850
2014-12-08	56.350	56.800	56.010	56.360	34.011	5,475,248
2014-12-05	55.560	57.010	55.540	56.350	34.005	9,336,274
2014-12-04	55.290	55.300	54.660	55.180	33.299	4,743,143
2014-12-03	55.210	55.570	54.970	55.400	33.432	4,642,275
2014-12-02	54.700	55.190	54.650	55.080	33.239	4,088,231
2014-12-01	55.150	55.270	54.160	54.400	32.828	7,905,724
2014-11-28	55.860	56.250	55.490	55.610	33.559	2,279,455
2014-11-26	55.990	56.040	55.550	55.870	33.716	3,105,247
2014-11-25	56.490	56.600	55.680	55.800	33.673	6,798,310
2014-11-24	56.000	56.330	55.890	56.280	33.963	5,554,798
2014-11-21	55.570	56.000	55.380	55.810	33.679	9,215,996
2014-11-20	54.210	54.860	53.960	54.800	33.070	5,346,554
2014-11-19	54.610	54.930	54.450	54.820	33.082	3,995,330
2014-11-18	54.630	55.050	54.500	54.780	33.058	4,661,125

← NewerPage 50 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.