Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	46.450	46.910	46.390	46.560	25.629	4,459,950
2011-01-25	45.910	46.430	45.650	46.380	25.530	4,375,688
2011-01-24	46.280	46.380	45.810	46.070	25.359	4,900,447
2011-01-21	46.060	46.360	45.610	46.210	25.436	5,428,573
2011-01-20	45.670	46.010	44.770	45.510	25.051	7,940,394
2011-01-19	46.380	46.590	45.360	45.590	25.095	6,973,454
2011-01-18	46.580	46.830	46.040	46.740	25.728	6,347,266
2011-01-14	45.600	46.620	45.500	46.620	25.662	5,285,405
2011-01-13	46.450	46.490	45.450	45.630	25.117	5,690,447
2011-01-12	46.340	46.950	46.220	46.580	25.640	5,350,481
2011-01-11	45.770	46.160	45.560	45.860	25.243	4,314,427
2011-01-10	45.640	45.710	45.050	45.440	25.012	5,611,346
2011-01-07	46.570	46.840	45.670	46.070	25.359	5,323,441
2011-01-06	46.560	46.860	46.240	46.380	25.530	7,106,075
2011-01-05	45.350	46.470	45.320	46.420	25.552	7,387,248
2011-01-04	46.240	46.370	45.440	45.830	25.227	5,862,450
2011-01-03	44.950	46.380	44.850	46.110	25.381	6,625,186
2010-12-31	44.350	44.680	44.240	44.440	24.462	2,571,063
2010-12-30	44.710	44.800	44.300	44.450	24.467	2,263,074
2010-12-29	44.950	45.070	44.690	44.750	24.632	2,738,802
2010-12-28	44.800	45.060	44.490	44.920	24.726	4,746,621
2010-12-27	44.340	44.950	44.260	44.760	24.638	3,263,449
2010-12-23	44.650	44.930	44.440	44.640	24.572	3,258,849
2010-12-22	44.680	45.090	44.530	44.730	24.621	5,408,152
2010-12-21	44.470	44.730	44.250	44.540	24.517	4,211,876
2010-12-20	44.090	44.540	44.060	44.200	24.330	5,798,496
2010-12-17	43.480	43.970	43.350	43.930	24.181	8,936,618
2010-12-16	43.590	43.970	43.290	43.580	23.988	7,265,399
2010-12-15	43.590	44.330	43.590	43.620	24.010	6,603,419
2010-12-14	44.010	44.450	43.590	43.760	24.087	10,024,060
2010-12-13	44.300	44.460	43.810	43.920	24.176	7,788,700
2010-12-10	44.140	44.210	43.280	43.970	24.203	9,242,251
2010-12-09	42.980	44.150	42.960	44.080	24.264	12,613,748
2010-12-08	41.050	43.340	41.050	42.790	23.554	16,615,586
2010-12-07	41.220	41.410	41.000	41.170	22.662	10,609,856
2010-12-06	40.240	40.930	39.910	40.750	22.431	9,652,566
2010-12-03	40.080	40.310	39.650	40.140	22.095	13,049,870
2010-12-02	39.280	40.520	39.190	40.470	22.276	10,193,594
2010-12-01	38.910	39.370	38.520	39.300	21.632	9,278,940
2010-11-30	37.800	38.410	37.560	38.150	20.999	10,882,166
2010-11-29	37.580	38.150	37.330	38.060	20.950	7,355,495
2010-11-26	37.850	38.030	37.640	37.740	20.774	7,729,570
2010-11-24	38.240	38.360	38.010	38.230	21.043	5,684,164
2010-11-23	38.300	38.300	37.820	37.840	20.829	8,654,098
2010-11-22	38.600	38.770	38.260	38.730	21.319	5,934,707
2010-11-19	39.130	39.200	38.700	38.850	21.385	7,237,573
2010-11-18	39.330	39.590	39.070	39.170	21.561	6,269,848
2010-11-17	38.970	39.130	38.460	38.620	21.258	8,426,108
2010-11-16	39.480	39.670	38.600	38.870	21.396	9,832,086
2010-11-15	39.800	40.390	39.600	39.730	21.869	6,391,697
2010-11-12	39.660	40.340	39.490	39.640	21.820	8,445,967
2010-11-11	40.130	40.430	39.680	40.130	22.089	8,960,853
2010-11-10	40.790	41.100	40.070	40.920	22.524	9,416,273
2010-11-09	41.630	41.770	40.390	40.530	22.310	9,204,776
2010-11-08	41.830	42.090	41.330	41.590	22.893	5,851,342
2010-11-05	41.460	42.480	41.420	42.100	23.174	11,259,943
2010-11-04	41.900	42.960	41.830	42.900	23.207	13,622,090
2010-11-03	40.320	41.490	40.130	41.340	22.363	10,615,579
2010-11-02	40.470	40.640	40.000	40.210	21.752	4,060,181
2010-11-01	40.900	41.150	39.630	39.960	21.616	6,411,669

← NewerPage 67 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.