Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	41.510	41.980	41.120	41.850	22.639	10,048,071
2010-08-04	41.990	41.990	40.980	41.680	22.547	23,593,192
2010-08-03	42.240	42.840	41.490	41.680	22.547	74,518,415
2010-08-02	41.720	43.120	41.720	42.730	23.115	15,942,049
2010-07-30	41.250	42.290	40.500	42.060	22.752	12,860,140
2010-07-29	39.810	40.750	39.040	40.200	21.746	13,309,388
2010-07-28	39.390	40.220	39.220	39.300	21.259	6,645,943
2010-07-27	40.310	40.430	39.550	39.630	21.438	8,014,222
2010-07-26	39.500	39.950	39.240	39.840	21.551	4,163,966
2010-07-23	39.200	39.780	38.630	39.540	21.389	6,914,886
2010-07-22	37.540	39.350	37.360	39.290	21.254	14,680,136
2010-07-21	38.480	38.500	36.790	36.890	19.956	12,481,577
2010-07-20	36.690	37.880	36.610	37.810	20.453	9,583,563
2010-07-19	37.970	38.050	37.150	37.420	20.242	6,702,604
2010-07-16	38.720	38.890	37.660	37.800	20.448	8,055,399
2010-07-15	40.030	40.170	38.210	39.090	21.146	12,376,558
2010-07-14	40.720	40.720	39.590	39.980	21.627	6,074,284
2010-07-13	40.130	41.170	40.060	40.930	22.141	8,058,541
2010-07-12	39.940	40.350	39.420	39.570	21.405	4,047,503
2010-07-09	39.250	40.180	39.150	40.100	21.692	4,367,722
2010-07-08	39.140	39.550	38.800	39.440	21.335	6,943,609
2010-07-07	37.730	38.660	37.090	38.600	20.881	8,065,721
2010-07-06	37.890	38.150	36.850	37.340	20.199	7,583,822
2010-07-02	37.730	37.980	36.780	37.200	20.123	6,086,962
2010-07-01	37.950	38.080	36.220	37.380	20.221	8,127,880
2010-06-30	38.190	38.610	37.670	37.760	20.426	6,248,418
2010-06-29	39.330	39.500	37.880	38.180	20.653	8,881,191
2010-06-28	41.000	41.150	39.860	40.040	21.660	7,385,565
2010-06-25	39.520	41.010	39.230	41.010	22.184	10,799,923
2010-06-24	39.790	40.180	39.150	39.400	21.313	7,772,543
2010-06-23	40.570	40.820	39.780	40.150	21.719	4,715,878
2010-06-22	41.250	41.780	40.500	40.560	21.941	4,585,390
2010-06-21	41.830	42.000	40.980	41.220	22.298	6,769,587
2010-06-18	41.120	41.350	40.730	40.990	22.174	8,079,634
2010-06-17	41.010	41.230	40.610	41.030	22.195	6,281,741
2010-06-16	41.290	41.650	40.760	41.000	22.179	7,259,228
2010-06-15	41.580	41.760	41.040	41.680	22.547	9,692,397
2010-06-14	41.550	42.060	41.020	41.050	22.206	8,955,916
2010-06-11	40.030	41.220	39.980	41.100	22.233	8,597,325
2010-06-10	39.600	40.760	39.600	40.680	22.006	6,872,587
2010-06-09	39.260	40.210	38.660	38.870	21.027	8,622,570
2010-06-08	38.100	38.980	37.130	38.900	21.043	9,935,198
2010-06-07	39.180	39.280	37.780	37.870	20.486	11,228,976
2010-06-04	40.190	40.530	38.250	38.480	20.816	11,930,787
2010-06-03	41.460	42.030	40.790	41.370	22.379	5,840,683
2010-06-02	40.270	41.620	39.810	41.580	22.493	6,660,529
2010-06-01	39.970	40.870	39.670	39.840	21.551	6,116,695
2010-05-28	41.410	41.410	40.250	40.490	21.903	5,720,517
2010-05-27	40.010	41.490	39.380	41.400	22.395	7,781,407
2010-05-26	39.930	40.480	39.010	39.250	21.232	7,690,861
2010-05-25	37.480	39.250	36.700	39.210	21.211	11,464,596
2010-05-24	39.580	39.870	38.520	38.610	20.886	6,980,411
2010-05-21	36.480	39.700	36.480	39.480	21.357	13,240,273
2010-05-20	38.940	39.370	37.860	37.880	20.491	11,317,951
2010-05-19	40.520	41.240	39.450	40.520	21.919	10,192,024
2010-05-18	42.460	42.570	40.740	40.910	22.130	8,122,831
2010-05-17	41.320	42.000	40.520	41.800	22.612	7,145,681
2010-05-14	42.540	42.770	40.720	41.320	22.352	9,367,241
2010-05-13	43.710	43.980	43.020	43.070	23.299	4,431,451
2010-05-12	43.570	44.050	43.230	43.840	23.715	6,956,288

← NewerPage 69 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.