Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	29.450	29.520	28.900	29.490	16.586	8,352,280
2012-06-27	29.580	29.900	29.250	29.750	16.732	5,479,287
2012-06-26	29.280	29.660	28.960	29.440	16.558	9,381,827
2012-06-25	29.580	29.580	29.000	29.150	16.394	9,840,389
2012-06-22	29.990	30.320	29.840	30.030	16.889	8,215,508
2012-06-21	30.960	31.100	29.660	29.710	16.709	12,428,057
2012-06-20	30.940	31.190	30.560	30.830	17.339	10,765,141
2012-06-19	29.700	31.120	29.690	30.880	17.367	14,510,153
2012-06-18	29.790	29.820	29.190	29.420	16.546	10,130,987
2012-06-15	29.490	29.980	29.230	29.960	16.850	11,443,054
2012-06-14	29.350	29.480	28.950	29.170	16.406	13,002,297
2012-06-13	29.310	29.840	29.130	29.320	16.490	9,994,327
2012-06-12	29.200	29.710	29.200	29.520	16.602	10,819,334
2012-06-11	30.240	30.280	29.460	29.490	16.586	12,125,903
2012-06-08	29.460	29.750	29.000	29.750	16.732	8,986,996
2012-06-07	30.020	30.520	29.410	29.520	16.602	12,874,277
2012-06-06	28.780	29.540	28.540	29.520	16.602	12,633,720
2012-06-05	27.600	28.570	27.600	28.390	15.967	13,383,440
2012-06-04	27.960	28.340	27.700	27.820	15.646	12,854,978
2012-06-01	28.540	28.740	27.820	27.830	15.652	16,881,612
2012-05-31	29.530	29.740	28.900	29.210	16.428	27,680,638
2012-05-30	30.200	30.330	29.520	29.610	16.653	12,510,188
2012-05-29	30.610	31.050	30.390	30.670	17.249	9,454,196
2012-05-25	30.590	30.770	30.240	30.330	17.058	7,821,574
2012-05-24	31.120	31.230	29.930	30.650	17.238	14,529,227
2012-05-23	30.690	31.070	29.870	30.960	17.412	16,854,796
2012-05-22	31.070	31.710	30.810	31.070	17.474	10,824,944
2012-05-21	30.390	31.120	30.130	30.910	17.384	12,338,746
2012-05-18	30.910	31.260	29.790	30.210	16.991	16,369,307
2012-05-17	31.680	31.740	30.730	30.850	17.350	17,494,336
2012-05-16	33.450	33.460	31.600	31.630	17.789	16,013,969
2012-05-15	34.000	34.070	33.050	33.210	18.678	10,982,921
2012-05-14	34.390	34.580	34.030	34.080	19.167	7,486,433
2012-05-11	34.100	34.930	33.820	34.690	19.510	10,736,194
2012-05-10	34.420	35.040	34.320	34.610	19.465	9,085,844
2012-05-09	33.910	34.150	33.400	33.920	19.077	7,992,006
2012-05-08	34.230	34.830	34.000	34.440	19.370	7,962,049
2012-05-07	34.680	34.940	34.100	34.550	19.431	10,142,543
2012-05-04	35.060	35.100	33.810	34.240	19.257	11,347,459
2012-05-03	35.760	35.870	34.870	35.160	19.774	10,587,529
2012-05-02	35.860	35.900	35.160	35.820	20.146	7,704,886
2012-05-01	35.890	36.460	35.780	36.080	20.292	11,540,219
2012-04-30	36.230	36.230	35.790	36.030	20.264	6,592,535
2012-04-27	36.400	36.500	35.520	36.310	20.421	13,842,787
2012-04-26	35.920	36.470	35.800	36.470	20.511	7,199,874
2012-04-25	35.920	36.240	35.500	35.970	20.230	6,738,508
2012-04-24	35.550	36.110	35.330	35.580	20.011	7,021,027
2012-04-23	34.430	35.500	34.300	35.390	19.904	14,743,304
2012-04-20	35.750	35.880	34.860	34.960	19.662	10,476,226
2012-04-19	35.870	35.970	35.000	35.380	19.898	9,461,265
2012-04-18	35.940	36.250	35.690	35.800	20.134	9,180,765
2012-04-17	35.650	36.390	35.650	36.290	20.410	6,693,067
2012-04-16	35.780	35.990	35.120	35.490	19.960	6,391,361
2012-04-13	36.150	36.390	35.460	35.640	20.044	7,499,448
2012-04-12	35.470	36.440	35.410	36.340	20.438	6,129,262
2012-04-11	35.410	35.630	35.200	35.330	19.870	7,251,598
2012-04-10	35.720	35.770	34.770	34.860	19.606	9,102,449
2012-04-09	35.680	35.880	35.360	35.740	20.101	7,295,917
2012-04-05	36.570	36.850	36.270	36.460	20.506	6,504,458
2012-04-04	36.960	37.180	36.820	36.820	20.708	7,325,089

← NewerPage 61 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.