Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	44.760	44.870	43.760	43.970	25.558	7,219,958
2013-06-13	44.320	45.040	43.900	44.910	26.105	6,199,499
2013-06-12	44.880	45.110	44.240	44.470	25.849	6,289,034
2013-06-11	44.890	45.250	44.440	44.480	25.855	8,889,718
2013-06-10	45.330	45.960	45.150	45.600	26.506	9,152,491
2013-06-07	44.180	45.150	43.920	45.060	26.192	8,638,390
2013-06-06	43.000	43.730	42.460	43.720	25.413	8,690,227
2013-06-05	43.900	44.060	42.680	42.990	24.989	11,678,000
2013-06-04	44.350	45.020	43.680	43.960	25.553	11,209,341
2013-06-03	44.670	44.810	43.380	44.410	25.814	11,521,594
2013-05-31	44.030	45.260	43.850	44.210	25.698	16,367,175
2013-05-30	43.860	44.900	43.790	44.340	25.773	7,241,612
2013-05-29	42.800	44.430	42.670	43.930	25.535	12,257,401
2013-05-28	42.730	43.370	42.620	43.240	25.134	8,174,219
2013-05-24	42.090	42.120	41.550	42.040	24.437	5,607,644
2013-05-23	41.670	42.590	41.430	42.490	24.698	8,541,786
2013-05-22	42.870	43.560	42.020	42.260	24.564	9,538,571
2013-05-21	43.260	43.710	42.740	42.820	24.890	7,329,689
2013-05-20	43.190	43.370	42.940	43.300	25.169	4,880,251
2013-05-17	42.720	43.430	42.700	43.280	25.157	7,671,451
2013-05-16	42.960	43.120	42.450	42.570	24.745	7,494,062
2013-05-15	42.650	43.120	42.210	43.040	25.018	9,031,763
2013-05-14	41.420	42.780	41.420	42.760	24.855	9,767,683
2013-05-13	41.100	41.740	41.050	41.600	24.181	7,209,187
2013-05-10	40.750	41.170	40.510	41.160	23.925	7,760,986
2013-05-09	41.200	41.230	40.350	40.590	23.594	9,283,540
2013-05-08	40.670	41.290	40.600	41.250	23.977	6,242,808
2013-05-07	40.940	41.090	40.510	40.780	23.704	6,181,883
2013-05-06	40.570	41.000	40.400	40.750	23.527	6,779,573
2013-05-03	40.410	41.210	40.320	40.480	23.371	10,344,616
2013-05-02	38.900	40.110	38.490	39.970	23.077	20,250,754
2013-05-01	38.970	39.100	38.370	38.400	22.170	8,300,219
2013-04-30	39.070	39.260	38.720	38.990	22.511	6,087,523
2013-04-29	38.780	39.440	38.500	39.150	22.603	10,453,450
2013-04-26	38.830	38.970	38.210	38.530	22.245	4,917,389
2013-04-25	38.520	39.250	38.370	38.910	22.465	9,594,334
2013-04-24	38.150	38.590	37.810	38.320	22.124	7,159,370
2013-04-23	36.130	38.350	35.730	37.740	21.789	21,586,270
2013-04-22	35.790	35.960	35.250	35.790	20.663	8,810,954
2013-04-19	35.720	35.870	35.330	35.600	20.554	9,572,904
2013-04-18	36.430	36.430	35.330	35.530	20.513	9,567,631
2013-04-17	36.500	36.810	36.120	36.350	20.987	7,753,918
2013-04-16	36.450	36.930	36.350	36.860	21.281	6,004,495
2013-04-15	36.610	36.840	36.010	36.040	20.808	10,556,449
2013-04-12	37.040	37.410	36.520	36.800	21.246	6,430,182
2013-04-11	37.730	37.850	37.300	37.380	21.581	6,723,697
2013-04-10	37.240	38.190	37.190	37.670	21.749	7,795,993
2013-04-09	36.520	37.190	36.300	36.990	21.356	9,010,558
2013-04-08	36.640	36.650	36.000	36.390	21.010	10,436,620
2013-04-05	35.930	36.640	35.610	36.580	21.119	15,838,040
2013-04-04	37.240	37.480	37.000	37.390	21.587	6,503,000
2013-04-03	38.110	38.140	37.010	37.150	21.448	8,810,617
2013-04-02	37.880	38.360	37.810	38.160	22.032	6,503,673
2013-04-01	38.040	38.300	37.500	37.640	21.731	5,170,625
2013-03-28	38.050	38.200	37.800	38.020	21.951	6,279,049
2013-03-27	38.150	38.220	37.650	38.160	22.032	6,486,058
2013-03-26	38.420	38.620	38.200	38.580	22.274	6,623,278
2013-03-25	38.880	38.890	37.950	38.200	22.055	8,770,898
2013-03-22	38.260	38.420	38.060	38.400	22.170	12,729,090
2013-03-21	38.280	38.490	37.900	38.050	21.968	12,063,632

← NewerPage 57 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.