Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	39.000	39.240	38.510	38.550	22.257	9,324,942
2013-03-19	39.470	39.510	38.280	38.680	22.332	14,024,215
2013-03-18	39.610	39.740	38.930	39.150	22.603	13,357,186
2013-03-15	40.010	40.280	39.790	40.200	23.209	12,006,410
2013-03-14	40.210	40.640	39.970	40.180	23.198	10,939,163
2013-03-13	39.280	40.050	39.250	39.980	23.082	13,129,307
2013-03-12	39.420	39.650	39.320	39.490	22.799	17,448,671
2013-03-11	39.020	39.700	38.570	39.610	22.869	12,509,739
2013-03-08	37.530	39.140	37.530	39.030	22.534	21,877,093
2013-03-07	36.620	37.270	36.610	37.210	21.483	9,140,485
2013-03-06	36.660	36.920	36.390	36.540	21.096	7,460,402
2013-03-05	35.710	36.730	35.510	36.430	21.033	13,624,446
2013-03-04	35.170	35.490	35.010	35.450	20.467	5,659,256
2013-03-01	35.320	35.580	34.760	35.320	20.392	8,498,140
2013-02-28	35.680	35.900	35.160	35.440	20.461	11,410,852
2013-02-27	34.850	35.730	34.810	35.700	20.611	7,918,852
2013-02-26	34.890	35.040	33.890	34.860	20.126	14,279,021
2013-02-25	36.080	36.180	34.620	34.640	19.999	14,165,250
2013-02-22	35.530	35.800	35.440	35.780	20.658	8,695,276
2013-02-21	35.660	35.780	34.960	35.290	20.375	13,016,434
2013-02-20	37.020	37.110	35.780	35.890	20.721	11,567,035
2013-02-19	36.610	37.050	36.540	37.000	21.362	9,801,119
2013-02-15	36.950	37.170	36.340	36.440	21.039	14,601,596
2013-02-14	37.040	37.230	36.030	36.690	21.183	23,431,287
2013-02-13	37.200	37.850	36.970	37.500	21.651	10,241,953
2013-02-12	36.920	37.280	36.810	37.130	21.437	7,071,629
2013-02-11	36.890	37.100	36.680	36.900	21.304	5,129,784
2013-02-08	36.960	37.110	36.710	36.900	21.304	5,497,800
2013-02-07	37.580	37.590	36.560	36.940	21.327	7,165,541
2013-02-06	37.080	37.570	36.910	37.570	21.691	6,351,642
2013-02-05	37.640	37.940	37.510	37.610	21.714	5,738,132
2013-02-04	37.710	37.800	37.220	37.230	21.495	10,917,845
2013-02-01	37.830	38.250	37.590	38.200	21.948	10,647,331
2013-01-31	37.250	37.450	36.980	37.340	21.454	6,453,520
2013-01-30	37.650	37.880	37.200	37.250	21.402	8,035,988
2013-01-29	37.540	37.880	37.350	37.720	21.672	6,530,377
2013-01-28	37.730	38.110	37.450	37.630	21.620	9,349,065
2013-01-25	37.090	37.690	36.990	37.650	21.632	9,045,564
2013-01-24	37.380	37.490	36.670	36.830	21.161	9,035,803
2013-01-23	37.000	37.370	36.940	37.350	21.460	7,493,950
2013-01-22	36.260	37.190	36.260	37.140	21.339	8,601,028
2013-01-18	36.440	36.560	36.070	36.310	20.862	8,460,665
2013-01-17	36.480	36.660	36.290	36.360	20.891	9,577,055
2013-01-16	36.120	36.580	36.060	36.350	20.885	7,367,052
2013-01-15	35.940	36.400	35.890	36.290	20.850	6,480,335
2013-01-14	36.440	36.460	35.740	36.300	20.856	6,122,193
2013-01-11	36.480	36.570	36.120	36.340	20.879	6,281,405
2013-01-10	36.320	36.620	36.180	36.590	21.023	9,138,578
2013-01-09	35.910	36.390	35.900	36.050	20.713	12,133,645
2013-01-08	35.700	36.770	35.690	36.000	20.684	12,129,157
2013-01-07	36.160	36.160	35.510	35.790	20.563	9,477,085
2013-01-04	35.430	36.200	35.320	35.950	20.655	15,511,650
2013-01-03	35.110	35.370	34.750	35.100	20.167	14,300,002
2013-01-02	34.040	35.170	33.930	35.150	20.195	21,809,660
2012-12-31	32.130	32.950	32.000	32.940	18.926	9,653,351
2012-12-28	32.620	32.690	32.240	32.270	18.541	5,527,084
2012-12-27	32.840	33.040	32.200	32.880	18.891	10,476,899
2012-12-26	32.920	33.080	32.620	32.790	18.840	5,384,815
2012-12-24	32.870	33.010	32.720	32.890	18.897	3,226,087
2012-12-21	33.390	33.560	32.930	33.070	19.000	16,936,141

← NewerPage 58 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.