Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	44.240	44.400	43.760	44.380	24.429	4,473,975
2011-04-20	43.990	44.410	43.800	43.840	24.131	6,073,610
2011-04-19	43.570	43.570	42.930	43.280	23.823	7,806,427
2011-04-18	43.230	43.460	42.760	43.370	23.873	7,929,959
2011-04-15	44.400	44.470	43.800	43.960	24.198	5,689,101
2011-04-14	44.000	44.330	43.500	44.130	24.291	5,975,435
2011-04-13	44.960	45.100	44.000	44.170	24.313	6,657,948
2011-04-12	44.240	44.960	44.000	44.770	24.643	6,911,183
2011-04-11	44.540	45.080	44.390	44.580	24.539	6,607,795
2011-04-08	45.140	45.380	44.360	44.530	24.511	5,886,685
2011-04-07	45.360	45.660	44.780	44.990	24.764	8,632,668
2011-04-06	45.160	45.610	44.920	45.500	25.045	7,896,187
2011-04-05	45.500	45.600	44.860	44.980	24.759	8,251,188
2011-04-04	44.970	45.760	44.970	45.730	25.172	7,362,901
2011-04-01	44.950	45.750	44.890	45.260	24.913	6,985,011
2011-03-31	44.530	45.290	44.300	44.730	24.621	11,206,312
2011-03-30	44.670	45.130	44.540	44.850	24.687	7,940,394
2011-03-29	44.580	44.790	43.930	44.410	24.445	8,268,018
2011-03-28	45.000	45.240	44.800	44.820	24.671	5,204,285
2011-03-25	44.960	45.250	44.510	45.050	24.797	6,222,500
2011-03-24	44.670	44.880	44.260	44.680	24.594	6,618,005
2011-03-23	44.420	44.620	43.700	44.350	24.412	9,050,389
2011-03-22	44.400	45.240	44.400	44.580	24.539	11,018,377
2011-03-21	44.690	44.770	44.220	44.590	24.544	8,526,639
2011-03-18	43.790	44.390	43.150	44.020	24.231	18,349,749
2011-03-17	43.150	43.200	42.280	42.980	23.658	12,010,112
2011-03-16	43.330	43.520	41.260	42.280	23.273	33,934,778
2011-03-15	43.250	43.650	41.250	43.400	23.889	37,573,199
2011-03-14	44.680	45.060	44.580	44.740	24.627	18,215,670
2011-03-11	45.120	46.040	44.810	45.850	25.238	12,421,999
2011-03-10	45.830	45.960	45.100	45.670	25.139	15,712,151
2011-03-09	46.170	46.730	46.170	46.300	25.486	13,276,177
2011-03-08	45.850	46.360	45.480	46.310	25.491	20,367,217
2011-03-07	45.680	46.130	45.180	45.530	25.062	22,822,153
2011-03-04	45.660	45.760	44.680	45.570	25.084	33,922,324
2011-03-03	44.160	45.250	44.010	45.250	24.908	151,462,370
2011-03-02	44.690	44.770	43.350	43.410	23.895	38,812,561
2011-03-01	47.500	47.610	45.760	46.040	25.342	9,219,698
2011-02-28	46.960	47.480	46.700	47.360	26.069	7,030,228
2011-02-25	46.480	46.850	46.340	46.780	25.750	4,198,748
2011-02-24	45.730	46.300	45.530	46.220	25.442	6,024,242
2011-02-23	45.180	46.420	45.090	45.790	25.205	7,361,891
2011-02-22	46.670	47.120	45.910	46.270	25.469	7,507,190
2011-02-18	47.630	47.850	47.260	47.650	26.229	5,880,178
2011-02-17	47.320	47.880	47.150	47.720	26.267	4,808,555
2011-02-16	46.990	47.670	46.960	47.520	26.157	5,978,016
2011-02-15	46.600	47.120	46.520	46.880	25.805	5,008,832
2011-02-14	47.900	48.010	46.650	46.900	25.816	6,327,631
2011-02-11	47.160	48.590	46.820	48.230	26.548	5,780,768
2011-02-10	46.670	47.970	46.500	47.270	26.019	11,133,382
2011-02-09	47.900	48.350	47.470	47.600	26.201	7,834,926
2011-02-08	48.660	48.720	48.190	48.470	26.680	7,177,322
2011-02-07	47.390	48.720	47.290	48.630	26.768	8,785,036
2011-02-04	46.370	47.500	46.370	47.340	26.058	7,370,530
2011-02-03	46.290	46.630	45.720	46.530	25.612	6,202,865
2011-02-02	46.690	47.090	46.050	46.180	25.419	5,145,155
2011-02-01	46.240	47.130	46.180	46.960	25.849	6,692,169
2011-01-31	45.670	46.160	45.410	45.770	25.194	4,991,441
2011-01-28	46.730	47.260	45.470	45.500	25.045	7,433,811
2011-01-27	46.610	47.290	46.390	47.160	25.959	4,849,060

← NewerPage 66 of 79 · 4,734 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.