Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	33.120	33.490	32.660	32.900	18.503	9,559,328
2012-01-05	32.030	33.310	31.640	32.990	18.554	11,604,285
2012-01-04	31.870	32.380	31.350	32.210	18.115	8,738,809
2012-01-03	32.070	32.520	31.990	32.040	18.020	10,865,224
2011-12-30	31.300	31.370	31.060	31.180	17.536	5,161,200
2011-12-29	31.060	31.520	30.900	31.420	17.671	6,422,440
2011-12-28	31.100	31.430	30.700	30.830	17.339	7,362,452
2011-12-27	31.600	31.790	31.170	31.200	17.547	7,051,994
2011-12-23	31.110	31.190	30.810	31.100	17.491	5,478,389
2011-12-22	30.560	31.150	30.440	31.030	17.452	7,275,721
2011-12-21	30.200	30.450	29.920	30.410	17.103	8,383,247
2011-12-20	29.710	30.490	29.710	30.170	16.968	12,537,452
2011-12-19	30.260	30.390	28.930	29.030	16.327	10,913,470
2011-12-16	30.550	30.880	30.050	30.230	17.002	11,442,829
2011-12-15	31.180	31.320	30.310	30.360	17.075	9,434,674
2011-12-14	30.320	31.220	30.090	30.530	17.170	9,456,104
2011-12-13	31.420	31.840	30.140	30.500	17.154	10,608,398
2011-12-12	31.390	31.410	30.600	31.070	17.474	8,157,389
2011-12-09	31.300	32.020	31.160	31.790	17.879	8,506,892
2011-12-08	32.520	32.550	30.860	30.960	17.412	11,954,125
2011-12-07	32.620	33.220	32.000	32.980	18.548	9,424,800
2011-12-06	32.770	33.200	32.220	32.890	18.498	9,385,979
2011-12-05	33.140	33.700	32.540	32.920	18.515	15,474,400
2011-12-02	31.630	32.270	31.550	31.760	17.862	10,844,915
2011-12-01	31.380	31.550	30.850	31.130	17.508	8,641,195
2011-11-30	30.160	31.580	29.890	31.480	17.705	17,446,763
2011-11-29	29.130	29.390	28.720	28.900	16.254	11,707,172
2011-11-28	29.070	29.570	28.570	29.140	16.389	22,466,479
2011-11-25	27.720	28.710	27.670	27.910	15.697	4,147,024
2011-11-23	29.080	29.120	27.830	27.860	15.669	11,571,523
2011-11-22	29.750	30.350	29.380	29.410	16.541	11,347,908
2011-11-21	29.960	30.170	29.340	29.900	16.816	10,161,842
2011-11-18	30.690	30.980	30.060	30.620	17.221	19,900,465
2011-11-17	31.910	32.000	30.510	30.710	17.272	13,371,098
2011-11-16	31.740	32.790	31.650	31.970	17.980	11,110,044
2011-11-15	31.920	32.510	31.700	32.180	18.098	7,744,268
2011-11-14	32.910	32.910	31.920	32.380	18.211	9,294,872
2011-11-11	32.710	33.410	32.610	33.070	18.599	7,208,177
2011-11-10	32.810	32.940	31.920	32.310	18.172	9,328,645
2011-11-09	32.860	33.010	31.940	32.050	18.025	11,640,189
2011-11-08	34.220	34.340	33.450	34.240	19.257	10,599,422
2011-11-07	33.810	34.110	33.060	33.840	19.032	20,234,597
2011-11-04	34.400	34.950	33.820	34.770	19.139	7,087,001
2011-11-03	34.840	35.190	33.680	34.950	19.238	13,162,855
2011-11-02	33.800	34.710	33.680	34.510	18.996	10,965,530
2011-11-01	32.920	33.990	32.640	32.960	18.143	15,607,020
2011-10-31	35.760	36.300	35.100	35.160	19.354	14,599,576
2011-10-28	36.860	37.400	36.120	36.820	20.267	17,920,696
2011-10-27	35.030	36.330	34.300	35.670	19.634	20,310,668
2011-10-26	31.750	33.410	31.350	33.190	18.269	25,412,627
2011-10-25	33.950	34.100	32.730	32.830	18.071	12,547,999
2011-10-24	33.500	35.000	33.430	34.690	19.095	37,730,728
2011-10-21	32.760	33.650	32.540	33.510	18.445	29,076,293
2011-10-20	31.520	32.170	30.630	32.100	17.669	27,366,029
2011-10-19	32.320	32.640	31.300	31.380	17.273	9,140,149
2011-10-18	30.970	32.800	30.210	32.430	17.851	11,898,137
2011-10-17	31.970	31.970	30.750	30.840	16.976	8,874,908
2011-10-14	31.860	32.500	31.410	32.170	17.708	9,769,478
2011-10-13	32.940	32.960	30.540	31.240	17.196	11,447,429
2011-10-12	30.870	32.300	30.570	31.750	17.477	15,296,899

← NewerPage 63 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.