Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.740	54.180	53.500	53.590	32.131	4,551,730
2014-08-21	53.680	54.170	53.210	53.940	32.341	6,607,458
2014-08-20	53.500	53.880	53.360	53.700	32.197	3,667,706
2014-08-19	53.610	53.930	53.270	53.630	32.155	6,102,109
2014-08-18	52.900	53.570	52.780	53.490	32.071	5,579,033
2014-08-15	53.050	53.230	51.930	52.480	31.465	4,375,127
2014-08-14	52.490	52.960	52.470	52.930	31.735	4,303,319
2014-08-13	52.540	52.700	52.160	52.440	31.441	5,403,103
2014-08-12	51.370	52.270	51.370	52.160	31.273	5,070,879
2014-08-11	51.940	51.990	51.500	51.750	31.027	8,715,584
2014-08-08	51.120	51.730	50.810	51.700	30.997	5,790,081
2014-08-07	51.700	52.060	50.910	51.080	30.626	7,044,589
2014-08-06	51.050	51.570	50.950	51.330	30.776	7,116,397
2014-08-05	52.040	52.200	51.470	51.670	30.770	9,246,065
2014-08-04	52.320	52.530	51.790	52.380	31.192	6,931,492
2014-08-01	52.300	52.700	51.800	52.130	31.044	7,595,603
2014-07-31	53.780	54.020	52.400	52.600	31.324	11,244,460
2014-07-30	54.230	54.850	54.060	54.440	32.419	8,190,376
2014-07-29	54.740	54.940	54.030	54.090	32.211	5,935,492
2014-07-28	54.680	54.920	53.910	54.810	32.640	5,857,064
2014-07-25	55.140	55.390	54.440	54.750	32.604	5,512,947
2014-07-24	55.430	55.470	54.910	55.150	32.842	6,673,656
2014-07-23	55.610	55.680	54.930	55.280	32.919	4,008,794
2014-07-22	55.740	55.850	54.510	55.500	33.050	7,249,691
2014-07-21	55.610	55.810	55.150	55.510	33.056	3,492,449
2014-07-18	55.410	55.930	54.960	55.830	33.247	4,562,052
2014-07-17	55.560	56.270	54.810	55.020	32.765	7,247,783
2014-07-16	56.620	56.700	55.740	55.960	33.324	3,838,362
2014-07-15	56.370	56.660	55.670	56.140	33.432	4,786,228
2014-07-14	56.470	56.740	55.920	56.140	33.432	10,350,562
2014-07-11	55.280	55.930	55.110	55.740	33.193	4,767,827
2014-07-10	55.030	55.710	54.670	55.450	33.021	5,646,016
2014-07-09	56.370	56.760	56.160	56.350	33.557	4,443,344
2014-07-08	56.610	56.610	55.810	55.990	33.342	5,153,234
2014-07-07	56.990	57.040	56.310	56.620	33.717	3,583,892
2014-07-03	56.700	57.570	56.700	57.220	34.075	5,142,014
2014-07-02	56.150	56.870	55.990	56.100	33.408	4,270,556
2014-07-01	55.590	56.630	55.590	56.180	33.455	4,651,027
2014-06-30	55.220	55.800	55.150	55.560	33.086	4,658,432
2014-06-27	55.620	55.750	55.030	55.550	33.080	6,969,976
2014-06-26	55.690	55.750	54.750	55.690	33.164	5,147,512
2014-06-25	55.850	55.970	55.270	55.920	33.301	5,859,196
2014-06-24	56.050	56.810	55.910	56.050	33.378	5,400,410
2014-06-23	56.450	56.760	56.150	56.550	33.676	5,492,863
2014-06-20	56.460	56.870	56.250	56.450	33.616	7,857,927
2014-06-19	56.610	56.610	56.120	56.280	33.515	6,542,045
2014-06-18	55.860	56.600	55.700	56.540	33.670	8,639,400
2014-06-17	54.350	56.330	54.350	56.150	33.438	10,488,456
2014-06-16	54.270	54.610	54.080	54.440	32.419	4,345,955
2014-06-13	54.450	54.790	54.190	54.470	32.437	4,395,098
2014-06-12	54.890	55.120	54.120	54.330	32.354	5,573,311
2014-06-11	54.790	55.210	54.630	54.870	32.675	4,900,672
2014-06-10	55.400	55.400	54.720	55.050	32.783	7,271,345
2014-06-09	54.680	55.210	54.320	54.660	32.550	6,458,793
2014-06-06	54.480	54.980	54.370	54.800	32.634	6,341,768
2014-06-05	54.990	55.270	54.230	54.440	32.419	8,761,249
2014-06-04	53.390	54.930	53.310	54.780	32.622	16,860,855
2014-06-03	51.670	53.300	51.610	53.210	31.687	10,464,109
2014-06-02	51.200	51.950	51.020	51.790	30.841	5,316,821
2014-05-30	50.720	51.150	50.600	50.930	30.329	4,863,646

← NewerPage 52 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.