Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	37.850	38.090	37.080	37.680	21.192	10,321,502
2012-04-02	37.420	38.290	37.320	38.000	21.372	7,498,887
2012-03-30	37.500	37.560	37.010	37.350	21.006	9,399,218
2012-03-29	37.300	37.360	36.530	37.140	20.888	9,838,594
2012-03-28	37.640	37.880	37.350	37.670	21.186	8,114,416
2012-03-27	38.440	38.540	37.760	37.760	21.237	10,782,308
2012-03-26	38.150	38.640	37.970	38.310	21.546	8,942,116
2012-03-23	37.220	37.710	37.020	37.640	21.169	11,063,144
2012-03-22	38.110	38.180	36.890	37.140	20.888	13,175,197
2012-03-21	38.920	39.240	38.600	38.630	21.726	9,674,108
2012-03-20	38.350	38.930	37.920	38.750	21.794	9,753,209
2012-03-19	38.520	39.340	38.450	38.790	21.816	10,294,574
2012-03-16	38.610	39.180	38.230	38.380	21.585	11,959,398
2012-03-15	37.430	38.450	37.320	38.410	21.602	15,899,189
2012-03-14	38.390	38.500	37.000	37.160	20.899	36,553,862
2012-03-13	38.130	39.550	38.020	39.460	22.193	13,728,119
2012-03-12	38.400	38.400	37.430	37.680	21.192	10,004,425
2012-03-09	38.160	38.710	38.080	38.420	21.608	4,550,495
2012-03-08	38.200	38.520	37.750	38.090	21.422	6,238,657
2012-03-07	37.600	38.070	37.530	37.890	21.310	4,694,111
2012-03-06	37.960	38.010	37.260	37.410	21.040	8,107,011
2012-03-05	38.570	39.140	38.100	38.670	21.749	6,176,386
2012-03-02	38.960	39.030	38.410	38.460	21.630	4,921,653
2012-03-01	38.820	39.210	38.620	38.970	21.917	7,368,735
2012-02-29	38.290	38.980	38.290	38.550	21.681	8,947,277
2012-02-28	38.150	38.510	37.950	38.290	21.535	8,865,820
2012-02-27	37.410	38.270	37.120	38.070	21.411	8,161,091
2012-02-24	38.280	38.300	37.680	37.760	21.237	6,419,747
2012-02-23	38.100	38.300	37.730	38.210	21.490	9,510,633
2012-02-22	38.600	38.810	37.770	37.900	21.316	7,765,474
2012-02-21	38.920	39.210	38.600	38.730	21.782	7,276,058
2012-02-17	38.560	38.940	38.500	38.860	21.855	8,499,038
2012-02-16	37.710	38.670	37.330	38.670	21.749	10,735,633
2012-02-15	37.860	38.490	37.700	37.890	21.310	15,243,941
2012-02-14	37.380	37.400	36.660	37.320	20.989	10,883,176
2012-02-13	37.390	37.850	37.120	37.680	21.192	8,102,299
2012-02-10	36.750	36.930	36.340	36.890	20.747	6,996,007
2012-02-09	37.870	37.980	36.910	37.250	20.950	9,990,625
2012-02-08	37.760	38.220	37.400	37.690	21.197	8,055,623
2012-02-07	37.400	37.890	37.150	37.700	21.203	5,323,890
2012-02-06	37.480	37.730	37.250	37.680	21.192	7,176,873
2012-02-03	37.020	37.960	37.010	37.630	21.164	10,654,400
2012-02-02	36.450	36.450	36.020	36.380	20.461	5,068,859
2012-02-01	35.640	36.500	35.420	36.120	20.314	9,271,984
2012-01-31	36.000	36.320	35.230	35.330	19.870	8,435,533
2012-01-30	35.160	35.970	34.870	35.710	20.084	14,104,213
2012-01-27	34.320	35.710	34.260	35.520	19.977	15,756,022
2012-01-26	36.060	36.120	33.830	34.500	19.403	30,972,586
2012-01-25	36.620	36.940	35.110	35.950	20.219	16,408,689
2012-01-24	36.260	37.030	35.830	36.910	20.759	9,731,218
2012-01-23	36.300	37.320	36.270	36.760	20.674	9,518,711
2012-01-20	35.700	36.480	35.470	36.350	20.444	9,235,294
2012-01-19	36.280	36.450	35.650	35.820	20.146	10,609,969
2012-01-18	34.660	35.680	34.400	35.610	20.028	8,818,696
2012-01-17	35.620	35.980	34.500	34.650	19.488	12,076,198
2012-01-13	35.170	35.310	33.880	35.240	19.819	12,300,037
2012-01-12	35.960	36.400	35.440	35.930	20.208	12,545,194
2012-01-11	34.400	35.840	34.190	35.790	20.129	15,628,899
2012-01-10	33.920	34.830	33.780	34.550	19.431	12,988,945
2012-01-09	33.450	33.530	32.840	33.260	18.706	8,924,612

← NewerPage 62 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.