Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	30.170	31.390	29.830	30.580	16.833	12,496,163
2011-10-10	29.650	30.400	29.640	30.400	16.734	10,476,451
2011-10-07	30.930	30.990	28.760	28.800	15.853	14,658,593
2011-10-06	29.010	30.690	28.630	30.690	16.893	20,254,681
2011-10-05	27.530	29.380	27.190	29.200	16.073	17,596,775
2011-10-04	26.200	27.590	25.610	27.490	15.132	19,077,142
2011-10-03	28.010	28.410	26.600	26.600	14.642	13,242,966
2011-09-30	28.620	28.950	27.990	28.010	15.418	10,304,897
2011-09-29	29.210	29.910	28.460	29.300	16.128	11,198,906
2011-09-28	29.390	29.720	28.160	28.190	15.517	8,791,655
2011-09-27	29.540	30.450	28.920	29.230	16.090	17,111,285
2011-09-26	27.420	28.610	26.900	28.570	15.726	15,125,794
2011-09-23	26.910	27.400	26.650	26.820	14.763	18,110,651
2011-09-22	28.090	28.330	26.390	26.950	14.834	25,041,806
2011-09-21	31.020	31.340	28.990	29.030	15.979	12,890,995
2011-09-20	31.720	32.090	31.060	31.070	17.102	9,190,975
2011-09-19	32.040	32.040	30.540	31.510	17.345	19,626,024
2011-09-16	32.850	33.430	32.280	33.040	18.187	14,948,855
2011-09-15	31.590	32.570	31.370	32.520	17.900	13,459,175
2011-09-14	30.860	31.770	30.090	31.190	17.168	12,595,235
2011-09-13	30.320	30.850	30.060	30.550	16.816	11,722,095
2011-09-12	29.210	30.390	29.040	30.300	16.678	14,671,496
2011-09-09	29.520	30.090	29.100	29.880	16.447	15,813,019
2011-09-08	30.930	31.210	29.990	30.040	16.535	13,088,803
2011-09-07	30.300	31.500	30.070	31.400	17.284	10,584,948
2011-09-06	29.180	29.810	28.840	29.500	16.238	17,490,185
2011-09-02	31.390	31.650	30.750	30.770	16.937	11,009,513
2011-09-01	33.500	33.630	32.350	32.370	17.818	10,762,785
2011-08-31	33.340	33.960	33.090	33.600	18.495	10,073,204
2011-08-30	32.970	33.270	32.350	32.980	18.154	7,968,220
2011-08-29	32.090	33.460	32.090	33.310	18.335	8,623,580
2011-08-26	31.150	31.920	30.420	31.460	17.317	11,140,226
2011-08-25	32.870	33.600	31.240	31.530	17.356	12,069,691
2011-08-24	31.580	32.660	31.270	32.600	17.945	12,205,789
2011-08-23	30.710	31.640	30.120	31.630	17.411	17,883,221
2011-08-22	32.030	32.190	30.500	30.560	16.822	10,540,292
2011-08-19	31.370	32.630	31.070	31.130	17.135	13,659,789
2011-08-18	32.410	32.550	31.510	31.870	17.543	16,518,982
2011-08-17	33.940	34.510	33.350	33.790	18.600	11,747,677
2011-08-16	33.880	34.340	33.310	33.620	18.506	12,032,328
2011-08-15	33.650	34.540	33.440	34.420	18.946	9,607,798
2011-08-12	34.060	34.380	33.150	33.260	18.308	15,172,582
2011-08-11	31.940	34.110	31.620	33.500	18.440	22,217,956
2011-08-10	33.980	33.990	31.730	31.830	17.521	25,184,075
2011-08-09	33.330	34.950	31.910	34.880	19.199	25,946,250
2011-08-08	35.270	36.060	32.350	32.740	18.022	26,526,773
2011-08-05	37.490	37.620	34.930	36.350	20.009	24,939,031
2011-08-04	38.930	39.120	36.760	36.900	20.311	18,722,029
2011-08-03	39.620	39.880	38.630	39.450	21.715	13,051,328
2011-08-02	40.540	40.750	39.590	39.600	21.798	11,665,097
2011-08-01	41.730	41.980	40.530	41.000	22.568	12,406,739
2011-07-29	40.700	41.480	40.140	41.210	22.684	19,155,906
2011-07-28	39.930	40.450	39.530	39.810	21.913	10,831,227
2011-07-27	40.800	40.920	39.510	39.590	21.792	9,786,421
2011-07-26	41.190	41.560	40.990	41.100	22.623	6,453,856
2011-07-25	41.260	41.510	40.890	41.280	22.722	6,778,226
2011-07-22	42.060	42.060	41.350	41.740	22.976	5,538,080
2011-07-21	42.190	42.860	41.660	42.040	23.141	9,595,793
2011-07-20	40.700	41.130	40.430	40.890	22.508	6,307,435
2011-07-19	40.700	40.830	40.060	40.490	22.287	8,624,590

← NewerPage 64 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.