Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	41.280	41.290	39.950	40.480	22.282	8,607,311
2011-07-15	42.020	42.120	41.250	41.570	22.882	8,648,937
2011-07-14	41.960	42.280	41.510	41.790	23.003	7,323,967
2011-07-13	41.830	42.480	41.400	41.840	23.031	7,465,676
2011-07-12	41.780	42.560	41.460	41.500	22.843	7,381,862
2011-07-11	42.760	43.190	41.870	42.000	23.119	7,841,546
2011-07-08	43.590	43.770	43.330	43.520	23.955	9,107,611
2011-07-07	43.930	44.310	43.840	44.270	24.368	6,938,897
2011-07-06	43.600	43.680	43.060	43.320	23.845	9,265,364
2011-07-05	44.400	44.400	43.360	43.720	24.065	7,598,857
2011-07-01	43.940	44.560	43.690	44.380	24.429	7,938,038
2011-06-30	43.670	44.040	43.370	43.870	24.148	8,083,000
2011-06-29	42.570	43.580	42.480	43.460	23.922	11,837,437
2011-06-28	41.670	42.090	41.480	42.030	23.135	5,661,500
2011-06-27	40.900	41.500	40.850	41.360	22.766	5,078,621
2011-06-24	41.220	41.350	40.690	40.990	22.563	14,022,644
2011-06-23	41.000	41.450	40.370	41.250	22.706	10,578,553
2011-06-22	41.470	42.070	41.350	41.600	22.898	7,839,863
2011-06-21	40.710	41.910	40.710	41.620	22.910	10,797,343
2011-06-20	40.180	40.840	39.960	40.520	22.304	5,615,947
2011-06-17	40.310	40.610	40.110	40.370	22.221	9,841,847
2011-06-16	39.420	40.310	39.320	39.870	21.946	11,524,960
2011-06-15	40.910	40.910	39.130	39.240	21.599	17,743,532
2011-06-14	41.630	42.030	41.220	41.280	22.722	7,824,940
2011-06-13	40.990	41.230	40.680	41.110	22.629	6,034,565
2011-06-10	41.350	41.510	40.440	40.910	22.519	10,017,665
2011-06-09	41.350	41.860	41.040	41.660	22.931	5,241,199
2011-06-08	41.180	41.560	41.000	41.240	22.700	6,742,547
2011-06-07	41.850	42.050	41.380	41.390	22.783	8,892,635
2011-06-06	41.610	41.870	40.920	41.410	22.794	8,030,266
2011-06-03	42.090	42.110	41.520	41.770	22.992	12,141,050
2011-06-02	42.670	43.070	42.460	42.680	23.493	7,667,860
2011-06-01	43.760	44.040	42.560	42.630	23.465	14,541,232
2011-05-31	44.180	44.450	43.630	44.100	24.275	6,881,338
2011-05-27	43.650	44.100	43.430	43.760	24.087	5,520,240
2011-05-26	43.210	43.630	42.920	43.460	23.922	7,642,840
2011-05-25	43.090	43.930	43.040	43.400	23.889	7,294,459
2011-05-24	43.580	43.780	43.250	43.420	23.900	7,513,585
2011-05-23	43.340	43.810	43.240	43.440	23.911	5,931,004
2011-05-20	45.040	45.250	44.120	44.220	24.341	6,060,483
2011-05-19	44.940	45.220	44.550	45.190	24.875	7,901,685
2011-05-18	44.330	44.760	44.120	44.720	24.616	5,018,930
2011-05-17	43.990	44.360	43.730	44.330	24.401	8,096,352
2011-05-16	44.180	44.710	44.000	44.130	24.291	6,949,556
2011-05-13	45.130	45.200	44.100	44.410	24.445	7,813,608
2011-05-12	45.090	45.260	44.560	45.070	24.808	6,684,764
2011-05-11	45.080	45.790	44.910	45.140	24.847	8,124,065
2011-05-10	44.910	45.430	44.600	45.270	24.919	7,817,872
2011-05-09	44.750	44.960	44.490	44.580	24.539	6,296,215
2011-05-06	45.410	45.560	44.420	44.830	24.676	9,832,984
2011-05-05	45.860	45.880	44.290	44.750	24.632	15,222,623
2011-05-04	46.240	46.500	45.650	46.150	25.403	7,704,213
2011-05-03	46.130	46.920	46.110	46.430	25.557	6,091,114
2011-05-02	46.980	47.100	46.190	46.490	25.590	9,086,966
2011-04-29	46.360	46.790	46.040	46.790	25.755	8,863,800
2011-04-28	45.490	46.650	45.480	46.450	25.568	9,032,998
2011-04-27	44.920	45.450	44.380	45.370	24.974	7,380,965
2011-04-26	44.510	44.970	44.460	44.750	24.632	6,844,200
2011-04-25	44.200	44.390	43.940	44.310	24.390	4,928,497
2011-04-21	44.240	44.400	43.760	44.380	24.429	4,473,975

← NewerPage 65 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.