Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	51.360	51.450	50.440	50.820	30.263	5,699,648
2014-05-28	51.450	51.510	50.910	51.010	30.377	5,999,222
2014-05-27	50.850	51.990	50.800	51.560	30.704	7,499,336
2014-05-23	50.670	50.830	50.480	50.760	30.228	3,752,192
2014-05-22	50.190	50.720	50.070	50.580	30.121	4,106,632
2014-05-21	49.850	50.460	49.760	50.220	29.906	4,190,670
2014-05-20	49.840	49.950	49.250	49.540	29.501	5,229,530
2014-05-19	49.470	49.960	49.300	49.920	29.728	4,542,641
2014-05-16	49.710	49.790	49.060	49.440	29.442	8,661,391
2014-05-15	50.650	50.680	49.060	49.560	29.513	12,949,002
2014-05-14	51.820	51.840	50.750	50.920	30.323	7,943,984
2014-05-13	52.110	52.220	51.640	52.020	30.978	5,301,674
2014-05-12	51.630	52.080	51.450	52.020	30.978	6,642,016
2014-05-09	51.430	51.570	50.880	51.300	30.549	6,404,152
2014-05-08	50.080	51.640	50.070	51.600	30.728	12,455,883
2014-05-07	49.850	50.490	49.630	50.100	29.835	7,222,314
2014-05-06	51.350	51.380	49.910	49.940	29.531	9,087,527
2014-05-05	51.490	51.770	51.150	51.530	30.471	3,374,191
2014-05-02	51.820	52.470	51.400	51.890	30.684	7,758,967
2014-05-01	51.080	52.120	50.920	51.570	30.495	9,712,705
2014-04-30	51.840	52.600	51.430	52.350	30.956	6,194,338
2014-04-29	51.390	51.910	51.190	51.840	30.655	6,233,271
2014-04-28	51.460	51.520	50.180	50.960	30.134	9,517,702
2014-04-25	51.850	51.910	50.830	51.090	30.211	6,592,087
2014-04-24	52.180	52.310	51.420	51.950	30.720	5,468,852
2014-04-23	51.820	52.220	51.790	51.910	30.696	4,753,016
2014-04-22	51.140	52.120	50.970	51.900	30.690	7,071,742
2014-04-21	50.720	51.240	50.720	51.150	30.247	5,084,119
2014-04-17	50.490	51.600	50.410	51.200	30.276	5,983,514
2014-04-16	50.350	50.560	49.730	50.550	29.892	6,231,027
2014-04-15	49.550	50.100	48.940	49.880	29.496	6,744,454
2014-04-14	49.820	50.240	48.750	49.370	29.194	9,413,804
2014-04-11	49.980	50.370	49.150	49.190	29.088	11,843,047
2014-04-10	52.390	52.440	50.370	50.370	29.785	8,228,299
2014-04-09	51.920	52.380	51.190	52.360	30.962	5,279,795
2014-04-08	51.190	51.880	50.720	51.710	30.578	9,167,413
2014-04-07	52.750	52.790	51.060	51.370	30.377	11,487,148
2014-04-04	54.310	54.450	52.760	52.840	31.246	6,407,518
2014-04-03	53.680	54.020	53.400	53.920	31.885	6,235,739
2014-04-02	53.510	54.030	53.270	53.640	31.719	6,552,031
2014-04-01	54.430	54.430	53.210	53.440	31.601	6,656,602
2014-03-31	52.930	53.310	52.660	52.800	31.222	5,900,261
2014-03-28	52.500	52.950	52.100	52.560	31.080	5,317,046
2014-03-27	53.370	53.440	52.160	52.360	30.962	6,649,533
2014-03-26	54.570	54.800	53.450	53.580	31.683	8,202,942
2014-03-25	54.320	54.500	53.460	54.270	32.092	8,638,951
2014-03-24	53.730	54.040	53.120	53.510	31.642	5,792,213
2014-03-21	54.190	54.350	53.360	53.420	31.589	9,238,099
2014-03-20	53.030	53.970	52.990	53.650	31.725	6,230,578
2014-03-19	52.400	53.380	52.320	53.100	31.400	9,134,539
2014-03-18	51.920	52.420	51.800	52.350	30.956	4,871,724
2014-03-17	52.290	52.560	51.650	51.830	30.649	5,583,072
2014-03-14	51.600	52.020	51.390	51.710	30.578	4,653,495
2014-03-13	52.900	53.080	51.670	51.740	30.595	6,134,984
2014-03-12	52.580	52.690	52.160	52.690	31.157	8,155,706
2014-03-11	53.470	53.520	52.800	52.980	31.329	6,230,354
2014-03-10	53.570	53.740	53.000	53.360	31.553	7,499,560
2014-03-07	52.910	53.610	52.850	53.150	31.429	6,399,776
2014-03-06	52.390	52.770	52.350	52.370	30.968	6,128,140
2014-03-05	51.140	52.300	51.030	52.090	30.802	6,894,578

← NewerPage 53 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.