Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.690	35.690	34.900	35.420	19.921	10,862,419
2012-09-21	34.880	35.030	34.490	34.870	19.611	17,452,822
2012-09-20	34.630	34.810	34.360	34.700	19.516	11,901,727
2012-09-19	35.300	35.460	34.950	34.960	19.662	7,945,780
2012-09-18	35.640	35.640	35.010	35.160	19.774	9,646,283
2012-09-17	36.000	36.500	35.740	35.910	20.196	9,400,789
2012-09-14	35.690	36.520	35.660	36.250	20.388	14,024,776
2012-09-13	34.630	35.580	33.910	35.460	19.943	18,635,298
2012-09-12	35.640	36.000	34.290	34.630	19.476	19,195,400
2012-09-11	35.150	35.530	35.000	35.360	19.887	5,013,433
2012-09-10	35.340	35.430	34.930	34.980	19.673	8,767,532
2012-09-07	35.210	35.800	35.120	35.280	19.842	9,726,955
2012-09-06	34.260	35.210	34.180	34.960	19.662	11,254,445
2012-09-05	34.090	34.190	33.890	34.010	19.128	7,614,004
2012-09-04	34.140	34.290	33.780	34.000	19.122	6,653,236
2012-08-31	34.270	34.670	33.970	34.130	19.195	6,605,551
2012-08-30	33.950	34.130	33.590	33.990	19.116	6,443,197
2012-08-29	34.360	34.490	33.980	34.180	19.223	7,148,038
2012-08-28	34.250	34.570	34.110	34.270	19.274	6,680,500
2012-08-27	34.690	34.770	34.290	34.400	19.347	6,633,713
2012-08-24	34.280	34.850	34.200	34.650	19.488	6,087,635
2012-08-23	34.770	34.830	34.380	34.450	19.375	8,937,964
2012-08-22	35.320	35.490	34.570	34.850	19.600	9,323,932
2012-08-21	35.050	35.900	35.050	35.330	19.870	12,376,782
2012-08-20	34.770	34.990	34.580	34.990	19.679	7,147,477
2012-08-17	34.680	34.800	34.380	34.790	19.566	8,292,926
2012-08-16	34.830	35.050	34.510	34.580	19.448	10,508,315
2012-08-15	34.750	34.990	34.500	34.790	19.566	8,214,050
2012-08-14	35.210	35.250	34.840	34.980	19.673	7,782,416
2012-08-13	34.780	35.040	34.470	34.970	19.668	6,325,499
2012-08-10	34.570	35.070	34.450	34.970	19.668	6,412,903
2012-08-09	34.350	34.970	34.220	34.650	19.488	8,154,472
2012-08-08	34.020	34.550	33.920	34.400	19.347	7,760,537
2012-08-07	33.640	34.420	33.440	34.310	19.296	12,455,546
2012-08-06	33.140	33.940	33.140	33.450	18.813	9,097,737
2012-08-03	32.280	33.490	32.240	33.190	18.667	14,902,292
2012-08-02	30.320	32.500	30.310	31.700	17.829	19,701,647
2012-08-01	30.820	31.000	30.070	30.430	17.114	12,491,899
2012-07-31	30.580	30.990	30.450	30.770	17.305	8,150,432
2012-07-30	30.220	30.710	30.120	30.650	17.238	7,620,400
2012-07-27	29.420	30.630	29.230	30.440	17.120	10,611,764
2012-07-26	29.200	29.480	28.860	29.340	16.501	8,231,665
2012-07-25	28.870	29.110	28.460	28.640	16.108	7,969,117
2012-07-24	29.200	29.250	28.330	28.680	16.130	12,331,004
2012-07-23	28.960	29.290	28.510	29.150	16.394	8,876,254
2012-07-20	30.410	30.410	29.460	29.530	16.608	12,759,047
2012-07-19	31.000	31.210	30.640	30.780	17.311	6,440,168
2012-07-18	30.580	31.170	30.460	30.960	17.412	6,923,638
2012-07-17	30.550	30.880	30.020	30.840	17.345	6,247,520
2012-07-16	30.840	30.840	30.210	30.390	17.092	6,246,174
2012-07-13	29.960	30.940	29.960	30.890	17.373	5,963,879
2012-07-12	30.230	30.230	29.730	29.890	16.811	9,198,605
2012-07-11	30.140	30.750	30.130	30.600	17.210	8,134,163
2012-07-10	30.480	30.780	29.920	30.090	16.923	7,493,277
2012-07-09	30.380	30.430	30.000	30.230	17.002	6,866,864
2012-07-06	30.160	30.590	29.980	30.510	17.159	5,652,636
2012-07-05	31.070	31.140	30.510	30.670	17.249	5,521,138
2012-07-03	30.650	31.490	30.410	31.210	17.553	4,482,727
2012-07-02	31.310	31.310	30.270	30.660	17.244	5,648,372
2012-06-29	30.320	30.870	30.210	30.850	17.350	10,168,237

← NewerPage 60 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.