Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.260	52.060	50.940	51.270	30.140	6,591,189
2013-12-03	52.080	52.100	51.060	51.340	30.182	6,393,380
2013-12-02	52.420	53.080	52.120	52.210	30.693	5,282,713
2013-11-29	52.410	52.710	52.130	52.190	30.681	2,957,929
2013-11-27	52.590	52.690	52.130	52.400	30.805	3,627,987
2013-11-26	52.550	52.940	52.500	52.530	30.881	4,858,597
2013-11-25	52.950	52.980	52.200	52.440	30.828	6,347,939
2013-11-22	52.920	52.990	52.350	52.650	30.952	5,573,311
2013-11-21	52.330	52.960	51.960	52.950	31.128	6,334,588
2013-11-20	52.990	53.110	51.970	52.040	30.593	6,649,309
2013-11-19	52.180	52.550	51.890	52.320	30.758	6,574,696
2013-11-18	51.970	53.020	51.910	52.180	30.675	9,548,108
2013-11-15	51.250	52.090	51.250	52.010	30.575	8,984,191
2013-11-14	50.320	51.580	50.180	51.390	30.211	12,519,276
2013-11-13	49.100	50.090	48.890	50.030	29.411	7,627,019
2013-11-12	49.780	49.930	49.030	49.310	28.988	6,184,240
2013-11-11	50.000	50.140	49.470	49.900	29.335	5,058,313
2013-11-08	47.840	50.660	47.600	50.140	29.476	14,018,044
2013-11-07	48.120	48.840	47.560	47.590	27.977	6,315,065
2013-11-06	48.010	48.420	47.570	47.960	28.194	6,980,972
2013-11-05	47.990	48.240	47.710	48.070	28.097	4,976,182
2013-11-04	47.450	48.070	47.310	48.070	28.097	7,038,082
2013-11-01	47.420	47.810	47.110	47.320	27.659	7,281,668
2013-10-31	47.240	48.290	47.000	47.310	27.653	11,442,268
2013-10-30	49.300	49.400	48.590	49.000	28.641	4,873,519
2013-10-29	48.720	49.250	48.600	49.200	28.758	5,440,466
2013-10-28	48.650	48.760	48.250	48.590	28.401	5,267,902
2013-10-25	48.710	49.060	48.480	48.630	28.425	5,493,312
2013-10-24	48.290	48.630	47.920	48.570	28.390	6,103,119
2013-10-23	48.860	48.960	47.950	48.260	28.209	6,504,122
2013-10-22	49.660	49.810	49.000	49.160	28.735	6,121,295
2013-10-21	49.520	49.630	49.180	49.580	28.980	3,875,051
2013-10-18	49.530	49.670	48.810	49.450	28.904	5,644,333
2013-10-17	49.030	49.580	48.770	49.280	28.805	6,661,538
2013-10-16	48.840	49.570	48.600	49.300	28.816	5,683,154
2013-10-15	48.590	48.940	48.300	48.340	28.255	4,411,592
2013-10-14	48.400	48.890	47.960	48.670	28.448	4,619,611
2013-10-11	47.940	48.750	47.780	48.740	28.489	5,706,043
2013-10-10	47.150	48.110	47.120	48.110	28.121	6,052,629
2013-10-09	46.530	46.610	45.750	46.380	27.110	6,832,195
2013-10-08	46.860	47.080	46.260	46.450	27.151	6,127,242
2013-10-07	47.150	47.360	46.640	46.920	27.425	4,186,182
2013-10-04	47.020	47.730	46.810	47.690	27.875	6,187,830
2013-10-03	46.960	47.120	46.120	46.920	27.425	6,701,930
2013-10-02	47.000	47.110	46.440	47.100	27.531	8,089,171
2013-10-01	46.950	47.570	46.900	47.430	27.723	6,293,298
2013-09-30	46.600	47.150	46.360	46.950	27.443	9,569,089
2013-09-27	47.140	47.420	46.800	47.210	27.595	6,575,593
2013-09-26	48.050	48.340	47.420	47.580	27.811	5,364,619
2013-09-25	47.130	48.090	47.130	47.850	27.969	8,514,746
2013-09-24	47.290	47.710	46.850	47.110	27.536	6,855,083
2013-09-23	47.440	47.800	47.150	47.360	27.682	6,389,453
2013-09-20	47.460	48.000	47.310	47.490	27.758	15,516,587
2013-09-19	48.710	48.750	46.870	47.080	27.519	19,305,581
2013-09-18	49.810	50.790	48.280	48.630	28.425	15,418,748
2013-09-17	49.420	49.980	49.130	49.880	29.155	5,738,918
2013-09-16	49.340	49.720	48.970	49.350	28.846	8,115,314
2013-09-13	49.320	49.330	48.740	48.830	28.542	5,646,689
2013-09-12	49.600	49.670	49.110	49.280	28.805	4,451,759
2013-09-11	49.570	49.780	49.160	49.550	28.963	3,957,967

← NewerPage 55 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.