Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	33.310	33.810	33.050	33.800	19.420	9,901,987
2012-12-19	33.270	33.460	33.040	33.220	19.087	16,569,584
2012-12-18	32.030	33.220	31.960	33.140	19.041	26,753,080
2012-12-17	31.990	32.120	31.840	32.030	18.403	18,055,897
2012-12-14	32.740	32.800	31.790	31.840	18.294	19,420,586
2012-12-13	33.610	34.330	32.710	32.830	18.863	26,870,217
2012-12-12	33.290	34.000	33.280	33.610	19.311	18,806,627
2012-12-11	33.280	33.310	32.920	33.210	19.081	8,411,297
2012-12-10	32.750	33.080	32.550	33.070	19.000	7,660,231
2012-12-07	33.100	33.310	32.740	32.890	18.897	9,346,260
2012-12-06	33.000	33.070	32.710	32.910	18.909	11,878,277
2012-12-05	33.300	33.580	33.080	33.320	19.144	19,726,106
2012-12-04	33.350	33.550	33.210	33.320	19.144	7,481,272
2012-12-03	33.350	33.720	33.300	33.380	19.178	9,991,747
2012-11-30	33.290	33.580	33.140	33.190	19.069	7,875,655
2012-11-29	33.180	33.470	33.060	33.350	19.161	10,381,978
2012-11-28	32.370	32.950	32.220	32.940	18.926	7,879,133
2012-11-27	32.970	33.130	32.590	32.620	18.742	7,578,886
2012-11-26	32.890	33.170	32.740	33.130	19.035	9,562,133
2012-11-23	33.000	33.230	32.930	33.230	19.092	3,668,379
2012-11-21	32.500	32.840	32.220	32.840	18.868	12,936,436
2012-11-20	31.860	32.390	31.550	32.380	18.604	12,023,015
2012-11-19	31.970	32.100	31.780	32.020	18.397	8,346,109
2012-11-16	31.350	31.590	31.030	31.560	18.133	8,760,239
2012-11-15	30.700	31.600	30.550	31.340	18.006	13,131,327
2012-11-14	31.550	31.750	30.830	30.910	17.759	11,175,569
2012-11-13	31.630	32.320	31.430	31.470	18.081	8,057,419
2012-11-12	32.090	32.180	31.720	32.040	18.409	20,983,644
2012-11-09	31.800	32.600	31.690	32.020	18.397	10,379,622
2012-11-08	32.610	33.120	31.990	32.000	18.386	11,233,127
2012-11-07	33.720	33.890	32.580	32.590	18.725	18,624,302
2012-11-06	34.760	35.290	34.540	35.030	19.701	10,636,672
2012-11-05	34.560	34.870	34.130	34.690	19.510	8,589,471
2012-11-02	35.680	35.750	34.700	34.700	19.516	19,662,489
2012-11-01	35.430	35.590	34.710	35.480	19.954	16,951,625
2012-10-31	35.600	36.010	35.010	35.490	19.960	7,182,707
2012-10-26	35.550	35.740	34.920	35.220	19.808	30,643,279
2012-10-25	35.350	35.750	35.220	35.650	20.050	30,992,894
2012-10-24	35.220	35.480	34.870	34.910	19.634	7,056,931
2012-10-23	35.460	35.560	34.940	34.980	19.673	9,775,986
2012-10-22	35.870	36.210	35.580	36.140	20.326	6,372,848
2012-10-19	37.000	37.000	35.630	35.930	20.208	14,426,564
2012-10-18	36.960	37.410	36.900	37.110	20.871	11,913,733
2012-10-17	36.460	37.190	36.400	37.080	20.854	13,935,016
2012-10-16	35.220	36.500	35.140	36.350	20.444	15,913,214
2012-10-15	35.220	35.250	34.740	34.950	19.656	8,467,285
2012-10-12	35.230	35.370	34.630	35.000	19.684	8,042,720
2012-10-11	35.100	35.720	34.820	35.360	19.887	13,551,628
2012-10-10	35.160	35.300	34.600	34.670	19.499	8,617,970
2012-10-09	35.290	35.440	34.930	35.120	19.752	7,857,703
2012-10-08	35.000	35.270	34.770	35.230	19.814	5,659,368
2012-10-05	35.220	35.940	34.890	35.160	19.774	15,698,239
2012-10-04	34.400	35.140	34.260	35.020	19.696	9,156,642
2012-10-03	34.260	34.430	33.880	34.260	19.268	8,760,352
2012-10-02	34.510	34.750	34.050	34.330	19.308	12,816,494
2012-10-01	34.750	35.030	34.160	34.330	19.308	9,080,907
2012-09-28	34.240	34.700	34.150	34.460	19.381	13,125,156
2012-09-27	34.360	34.620	34.090	34.490	19.398	10,769,854
2012-09-26	34.520	34.600	33.690	33.990	19.116	10,788,479
2012-09-25	35.630	35.810	34.710	34.710	19.521	17,590,043

← NewerPage 59 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.