Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	48.990	49.780	48.900	49.620	29.003	6,477,643
2013-09-09	48.010	48.530	47.980	48.470	28.331	5,465,935
2013-09-06	48.570	48.600	47.350	47.980	28.045	5,230,988
2013-09-05	48.370	48.950	48.270	48.400	28.290	4,915,370
2013-09-04	48.010	48.980	47.480	48.380	28.279	8,112,397
2013-09-03	46.840	47.670	46.580	47.090	27.525	6,917,579
2013-08-30	46.540	46.620	46.000	46.190	26.999	4,549,934
2013-08-29	45.960	46.810	45.850	46.440	27.145	4,714,307
2013-08-28	45.860	46.220	45.520	45.960	26.864	6,822,545
2013-08-27	47.270	47.340	45.790	45.850	26.800	10,348,206
2013-08-26	48.330	48.460	47.890	47.920	28.010	5,779,871
2013-08-23	48.660	48.740	48.070	48.260	28.209	6,267,380
2013-08-22	48.010	48.970	48.010	48.640	28.431	6,943,721
2013-08-21	47.710	48.400	47.330	47.830	27.957	7,054,351
2013-08-20	47.630	48.030	47.110	47.880	27.986	5,552,441
2013-08-19	48.110	48.420	47.570	47.610	27.829	5,356,428
2013-08-16	47.790	48.850	47.760	48.280	28.220	6,297,001
2013-08-15	48.380	48.380	47.670	47.950	28.027	8,240,080
2013-08-14	49.420	49.790	48.640	48.690	28.460	6,515,791
2013-08-13	49.070	49.650	48.650	49.540	28.957	7,242,959
2013-08-12	49.320	49.590	48.830	48.880	28.571	5,513,508
2013-08-09	49.530	49.940	49.330	49.770	29.091	4,669,203
2013-08-08	49.850	50.290	49.030	49.760	29.085	7,195,723
2013-08-07	49.140	49.620	48.690	49.500	28.933	6,896,373
2013-08-06	50.390	50.390	49.460	49.580	28.819	5,638,499
2013-08-05	50.600	51.040	50.090	50.530	29.372	5,643,323
2013-08-02	50.970	51.180	50.550	50.800	29.529	8,238,509
2013-08-01	49.070	51.650	49.070	51.470	29.918	13,303,778
2013-07-31	48.320	49.240	48.250	48.420	28.145	10,207,283
2013-07-30	48.880	48.930	47.920	48.230	28.035	6,384,404
2013-07-29	48.810	48.990	48.430	48.610	28.256	4,135,804
2013-07-26	48.530	48.980	48.300	48.930	28.442	5,853,586
2013-07-25	48.990	49.010	48.420	48.870	28.407	7,072,639
2013-07-24	49.620	49.860	49.010	49.070	28.523	6,325,275
2013-07-23	49.510	49.770	49.230	49.350	28.686	5,884,666
2013-07-22	48.850	49.380	48.760	49.270	28.639	8,324,118
2013-07-19	48.750	48.830	47.940	48.640	28.273	6,954,605
2013-07-18	48.050	48.930	47.730	48.840	28.389	10,110,566
2013-07-17	48.210	48.350	47.490	47.830	27.802	7,642,279
2013-07-16	48.560	48.920	48.020	48.060	27.936	6,475,062
2013-07-15	48.790	49.060	48.490	48.540	28.215	7,423,152
2013-07-12	48.620	49.080	48.240	49.080	28.529	6,895,251
2013-07-11	49.210	49.250	48.020	48.560	28.226	9,071,482
2013-07-10	48.620	49.010	48.420	48.610	28.256	7,160,155
2013-07-09	48.490	48.840	47.970	48.780	28.354	8,464,144
2013-07-08	47.830	48.070	47.550	48.050	27.930	5,852,128
2013-07-05	46.750	47.560	46.750	47.520	27.622	6,472,145
2013-07-03	46.140	46.430	46.010	46.270	26.895	3,632,026
2013-07-02	46.380	46.940	46.310	46.570	27.070	7,190,898
2013-07-01	46.150	46.750	46.140	46.540	27.052	7,001,392
2013-06-28	45.960	46.110	45.610	45.760	26.599	7,620,848
2013-06-27	45.740	46.110	45.520	46.100	26.797	9,271,198
2013-06-26	45.330	45.630	44.670	45.400	26.390	9,941,481
2013-06-25	44.360	45.100	43.900	44.820	26.052	10,460,406
2013-06-24	44.370	44.500	43.350	43.970	25.558	12,177,627
2013-06-21	45.650	45.690	44.380	45.040	26.180	15,154,966
2013-06-20	44.670	46.140	44.540	45.120	26.227	12,387,104
2013-06-19	45.360	46.160	44.740	45.220	26.285	11,428,692
2013-06-18	45.080	45.500	44.870	45.410	26.395	4,886,871
2013-06-17	44.500	45.050	44.420	44.900	26.099	6,991,855

← NewerPage 56 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.