Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	54.500	54.750	54.190	54.490	32.883	6,358,711
2014-11-14	54.360	54.880	54.360	54.530	32.907	6,109,066
2014-11-13	55.200	55.200	54.220	54.550	32.919	8,264,428
2014-11-12	54.660	55.160	54.630	55.110	33.257	4,108,876
2014-11-11	54.740	55.190	54.660	55.160	33.287	4,315,885
2014-11-10	54.520	54.910	54.380	54.870	33.112	5,446,749
2014-11-07	54.240	54.630	53.910	54.610	32.955	5,446,749
2014-11-06	54.310	54.450	53.620	54.200	32.708	6,642,913
2014-11-05	54.400	54.540	53.970	54.440	32.853	6,211,729
2014-11-04	53.610	54.460	53.510	54.160	32.472	5,243,443
2014-11-03	54.520	54.580	54.070	54.300	32.556	5,812,184
2014-10-31	53.950	54.310	53.580	54.240	32.520	7,725,868
2014-10-30	53.050	53.220	52.290	53.010	31.783	5,883,095
2014-10-29	52.240	52.570	51.810	52.310	31.363	7,138,164
2014-10-28	51.920	52.240	51.570	52.140	31.261	6,502,102
2014-10-27	50.570	51.630	50.280	51.480	30.866	8,147,627
2014-10-24	50.410	50.880	50.210	50.790	30.452	7,117,070
2014-10-23	50.670	51.050	50.300	50.410	30.224	6,314,616
2014-10-22	50.410	50.690	49.930	49.950	29.948	6,172,234
2014-10-21	49.670	50.540	49.630	50.460	30.254	8,149,871
2014-10-20	48.680	49.230	48.390	49.150	29.469	5,550,983
2014-10-17	48.510	49.140	48.300	48.860	29.295	9,019,982
2014-10-16	47.570	48.480	46.920	47.860	28.695	17,690,462
2014-10-15	48.020	48.020	46.150	47.710	28.605	21,619,145
2014-10-14	49.200	49.570	48.740	48.890	29.313	11,343,420
2014-10-13	49.750	50.170	48.890	48.970	29.361	10,068,043
2014-10-10	50.290	50.480	49.720	49.730	29.816	10,305,009
2014-10-09	51.840	51.970	50.160	50.350	30.188	11,378,763
2014-10-08	51.160	51.990	50.820	51.970	31.159	9,683,197
2014-10-07	52.520	52.780	51.440	51.470	30.860	6,275,234
2014-10-06	53.460	53.680	52.770	52.990	31.771	4,940,166
2014-10-03	53.050	53.620	52.930	53.340	31.981	5,155,366
2014-10-02	52.290	52.830	51.880	52.550	31.507	5,886,124
2014-10-01	53.490	53.540	52.090	52.220	31.309	7,835,038
2014-09-30	54.080	54.490	53.690	53.720	32.209	6,018,745
2014-09-29	53.550	54.250	53.070	53.910	32.323	5,839,337
2014-09-26	54.290	54.500	53.860	54.200	32.496	5,440,354
2014-09-25	55.300	55.300	54.080	54.100	32.436	5,938,970
2014-09-24	54.780	55.520	54.660	55.450	33.246	3,970,421
2014-09-23	55.070	55.510	54.610	54.750	32.826	5,290,454
2014-09-22	55.810	55.900	55.200	55.220	33.108	4,794,979
2014-09-19	56.210	56.590	55.730	55.970	33.558	7,408,454
2014-09-18	55.700	56.350	55.540	55.890	33.510	8,071,444
2014-09-17	55.420	55.690	54.830	55.280	33.144	6,284,434
2014-09-16	54.740	55.530	54.730	55.250	33.126	3,684,536
2014-09-15	55.450	55.450	54.780	55.060	33.012	4,454,677
2014-09-12	54.880	55.570	54.790	55.470	33.258	7,081,391
2014-09-11	54.240	54.910	54.240	54.710	32.802	4,023,380
2014-09-10	54.510	55.110	54.460	54.700	32.796	3,598,254
2014-09-09	54.810	54.840	54.170	54.290	32.550	5,337,466
2014-09-08	55.200	55.530	54.620	54.840	32.880	4,375,800
2014-09-05	55.150	55.370	54.750	55.260	33.132	5,847,303
2014-09-04	55.290	55.800	55.290	55.420	33.228	7,159,482
2014-09-03	55.640	55.770	55.110	55.180	33.084	4,756,607
2014-09-02	54.880	55.620	54.860	55.340	33.180	7,127,617
2014-08-29	54.500	54.820	54.310	54.740	32.820	4,564,857
2014-08-28	54.290	54.540	53.690	54.390	32.610	4,780,281
2014-08-27	54.600	54.990	54.500	54.730	32.814	6,008,871
2014-08-26	54.260	54.570	54.170	54.540	32.700	3,721,786
2014-08-25	53.910	54.400	53.760	54.240	32.520	4,112,803

← NewerPage 51 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.