Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	51.000	51.370	50.780	51.190	30.270	6,701,818
2014-03-03	49.900	50.320	49.660	50.070	29.608	6,832,531
2014-02-28	50.500	51.390	50.300	50.670	29.963	11,120,815
2014-02-27	49.900	50.530	49.310	50.530	29.880	8,605,067
2014-02-26	49.340	50.530	49.340	49.970	29.549	7,411,371
2014-02-25	50.820	50.840	50.280	50.530	29.880	4,725,191
2014-02-24	50.520	51.150	50.470	50.870	30.081	6,239,779
2014-02-21	50.710	51.010	50.510	50.520	29.874	5,115,871
2014-02-20	50.840	50.990	50.080	50.710	29.986	6,175,488
2014-02-19	51.020	51.760	50.610	50.760	30.016	8,287,541
2014-02-18	50.380	51.180	50.320	51.070	30.199	8,120,699
2014-02-14	49.870	50.550	49.640	50.390	29.797	4,976,519
2014-02-13	49.880	50.050	48.850	50.010	29.572	7,433,587
2014-02-12	49.940	50.650	49.500	49.880	29.496	7,368,398
2014-02-11	48.520	49.930	48.510	49.760	29.425	8,947,726
2014-02-10	49.080	49.130	48.280	48.560	28.715	5,116,432
2014-02-07	48.910	49.160	48.360	49.110	29.040	6,321,572
2014-02-06	47.880	48.600	47.410	48.590	28.733	7,504,609
2014-02-05	47.660	47.850	47.060	47.680	28.195	6,380,029
2014-02-04	47.250	48.110	47.120	47.780	28.254	7,024,618
2014-02-03	49.060	49.170	46.980	47.060	27.665	10,782,196
2014-01-31	48.810	49.690	48.540	49.050	28.835	6,838,253
2014-01-30	49.300	49.980	49.220	49.780	29.264	4,407,889
2014-01-29	49.050	49.630	48.740	48.850	28.718	5,211,241
2014-01-28	49.340	49.940	49.290	49.630	29.176	5,661,612
2014-01-27	49.510	49.750	48.340	48.920	28.759	12,445,448
2014-01-24	50.980	51.030	49.460	49.510	29.106	10,481,500
2014-01-23	52.120	52.120	51.150	51.430	30.234	6,525,889
2014-01-22	52.730	52.980	52.330	52.490	30.858	3,928,010
2014-01-21	53.430	53.460	52.580	52.670	30.963	7,253,281
2014-01-17	53.480	53.560	52.800	52.960	31.134	5,421,841
2014-01-16	54.220	54.220	53.350	53.460	31.428	4,382,083
2014-01-15	53.730	54.400	53.690	54.320	31.933	5,627,167
2014-01-14	53.530	53.750	52.880	53.590	31.504	4,658,881
2014-01-13	53.900	54.390	52.890	52.970	31.140	6,719,658
2014-01-10	54.550	54.700	53.610	54.100	31.804	5,250,736
2014-01-09	54.240	54.670	54.110	54.550	32.069	5,969,377
2014-01-08	53.830	54.490	53.520	54.190	31.857	5,713,000
2014-01-07	54.040	54.230	53.210	53.370	31.375	4,634,309
2014-01-06	53.490	54.020	53.250	53.580	31.498	6,439,382
2014-01-03	53.860	54.040	53.380	53.810	31.634	4,131,653
2014-01-02	53.550	53.570	52.890	53.190	31.269	4,353,136
2013-12-31	53.800	54.060	53.530	53.920	31.698	3,261,205
2013-12-30	53.980	54.100	53.340	53.500	31.451	3,730,089
2013-12-27	54.130	54.320	53.850	53.960	31.722	4,546,120
2013-12-26	53.720	54.160	53.600	54.020	31.757	4,667,744
2013-12-24	53.090	53.690	53.080	53.670	31.551	1,955,534
2013-12-23	53.370	53.670	53.040	53.170	31.257	5,787,500
2013-12-20	52.230	53.320	52.080	53.120	31.228	11,353,294
2013-12-19	52.100	52.430	51.720	52.270	30.728	5,943,907
2013-12-18	51.030	52.030	50.130	51.900	30.511	14,360,254
2013-12-17	51.350	51.380	50.600	50.740	29.829	7,363,910
2013-12-16	51.450	51.700	51.240	51.310	30.164	6,845,995
2013-12-13	51.520	51.570	50.940	51.190	30.093	7,151,291
2013-12-12	51.400	51.700	51.060	51.190	30.093	5,401,869
2013-12-11	51.800	52.020	51.290	51.430	30.234	6,599,380
2013-12-10	51.430	52.070	51.160	51.850	30.481	5,252,980
2013-12-09	51.890	52.240	51.490	51.700	30.393	8,006,031
2013-12-06	51.700	52.250	51.390	51.670	30.375	5,825,312
2013-12-05	51.230	51.630	50.950	51.050	30.011	5,372,248

← NewerPage 54 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.