Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	39.200	40.990	39.160	40.330	21.816	9,540,927
2010-10-28	40.710	40.950	39.850	40.460	21.887	6,381,263
2010-10-27	40.200	40.800	39.920	40.380	21.844	6,795,056
2010-10-26	39.990	40.620	39.990	40.510	21.914	6,571,891
2010-10-25	40.700	40.870	39.860	40.160	21.725	19,814,408
2010-10-22	40.430	40.630	40.120	40.340	21.822	20,692,261
2010-10-21	40.520	40.710	40.020	40.440	21.876	17,583,423
2010-10-20	39.970	40.650	39.700	40.340	21.822	11,724,563
2010-10-19	40.130	40.740	39.590	39.930	21.600	19,400,726
2010-10-18	39.360	40.590	39.270	40.480	21.898	20,796,719
2010-10-15	39.990	40.080	38.260	39.220	21.216	15,252,917
2010-10-14	39.630	40.360	39.210	39.640	21.443	7,638,688
2010-10-13	39.410	40.230	39.400	39.760	21.508	7,458,495
2010-10-12	38.660	39.270	38.230	39.190	21.200	8,442,826
2010-10-11	39.160	39.360	38.740	38.880	21.032	4,902,916
2010-10-08	39.550	39.630	38.860	39.180	21.194	7,693,778
2010-10-07	39.610	39.960	39.110	39.490	21.362	6,285,107
2010-10-06	39.680	39.870	39.060	39.460	21.346	8,909,690
2010-10-05	39.400	40.020	38.780	39.800	21.530	16,221,539
2010-10-04	38.790	39.630	38.450	38.840	21.011	7,663,933
2010-10-01	38.790	39.350	38.530	38.940	21.065	7,126,159
2010-09-30	38.620	39.300	38.190	38.450	20.800	13,653,730
2010-09-29	39.140	39.290	38.290	38.790	20.983	7,655,406
2010-09-28	38.780	39.380	38.150	39.300	21.259	7,490,584
2010-09-27	39.120	39.190	38.640	38.780	20.978	7,007,563
2010-09-24	39.010	39.170	38.390	39.150	21.178	11,822,963
2010-09-23	39.110	39.110	37.760	37.860	20.480	12,856,549
2010-09-22	40.750	40.770	39.120	39.390	21.308	13,647,447
2010-09-21	41.630	41.790	41.000	41.100	22.233	8,062,355
2010-09-20	40.200	41.740	40.160	41.480	22.439	9,714,164
2010-09-17	40.690	40.750	40.000	40.160	21.725	9,486,510
2010-09-16	40.500	40.540	40.090	40.390	21.849	6,365,555
2010-09-15	40.630	40.730	40.150	40.680	22.006	6,551,246
2010-09-14	41.010	41.260	40.540	40.960	22.157	6,713,599
2010-09-13	41.120	41.490	40.950	41.300	22.341	5,978,240
2010-09-10	40.920	40.920	40.030	40.490	21.903	6,548,777
2010-09-09	41.410	41.580	40.500	40.860	22.103	5,262,629
2010-09-08	40.470	40.990	40.150	40.620	21.973	6,049,712
2010-09-07	40.980	41.010	40.060	40.110	21.698	8,321,537
2010-09-03	40.930	41.500	40.440	41.460	22.428	13,726,660
2010-09-02	39.600	40.170	39.520	40.130	21.708	7,843,004
2010-09-01	38.060	39.570	38.060	39.540	21.389	14,051,591
2010-08-31	37.050	38.050	36.720	37.650	20.367	16,030,351
2010-08-30	37.630	37.880	37.040	37.070	20.053	8,866,605
2010-08-27	36.810	38.020	36.100	37.820	20.459	18,636,981
2010-08-26	37.110	37.440	36.290	36.520	19.755	8,906,885
2010-08-25	36.270	37.070	35.380	36.950	19.988	19,597,189
2010-08-24	36.600	37.300	36.170	36.490	19.739	22,079,165
2010-08-23	36.810	37.660	36.660	37.140	20.091	13,112,365
2010-08-20	37.610	37.820	36.850	37.280	20.167	12,732,232
2010-08-19	39.210	39.780	37.780	37.950	20.529	12,334,483
2010-08-18	39.410	39.670	38.580	39.460	21.346	9,666,703
2010-08-17	39.390	39.720	39.110	39.240	21.227	8,746,214
2010-08-16	39.330	39.410	37.870	38.830	21.005	11,329,507
2010-08-13	40.530	40.550	39.520	39.560	21.400	8,567,368
2010-08-12	39.830	40.220	39.720	39.860	21.562	10,107,200
2010-08-11	41.570	41.700	40.630	40.650	21.990	12,522,979
2010-08-10	41.990	42.730	41.540	42.420	22.947	13,683,014
2010-08-09	41.820	42.360	41.560	42.320	22.893	9,485,949
2010-08-06	41.430	41.760	40.730	41.420	22.406	10,747,638

← NewerPage 68 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.