Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	43.280	44.080	42.950	43.230	23.385	7,706,008
2010-05-10	42.680	44.840	42.680	44.110	23.861	10,905,391
2010-05-07	42.150	42.730	40.070	40.710	22.022	12,986,028
2010-05-06	43.780	43.950	38.140	42.150	22.801	12,622,949
2010-05-05	43.870	44.540	43.580	43.890	23.742	7,493,053
2010-05-04	45.210	45.210	44.130	44.480	24.061	8,081,317
2010-05-03	45.950	46.450	45.600	45.760	24.754	7,439,421
2010-04-30	46.240	47.720	45.530	45.580	24.656	13,051,441
2010-04-29	44.470	45.740	44.240	45.620	24.678	7,489,799
2010-04-28	44.850	45.730	43.670	43.910	23.753	11,471,104
2010-04-27	46.430	46.640	44.050	44.300	23.964	7,850,634
2010-04-26	46.990	47.750	46.720	46.840	25.338	5,365,741
2010-04-23	46.120	47.140	45.800	47.100	25.479	5,242,882
2010-04-22	45.780	46.740	45.400	46.680	25.252	5,199,909
2010-04-21	46.920	47.030	45.610	46.290	25.041	6,910,510
2010-04-20	46.280	46.970	46.010	46.950	25.398	4,480,370
2010-04-19	44.970	46.010	44.880	45.980	24.873	5,890,051
2010-04-16	46.000	46.290	44.750	45.370	24.543	8,943,238
2010-04-15	45.490	46.330	45.480	46.270	25.030	4,128,175
2010-04-14	45.250	46.550	45.250	46.430	25.116	5,472,779
2010-04-13	45.440	45.530	44.820	45.460	24.592	3,268,274
2010-04-12	45.560	45.720	45.230	45.630	24.683	4,517,172
2010-04-09	45.730	45.950	44.850	45.270	24.489	5,316,485
2010-04-08	43.930	45.620	43.850	45.500	24.613	8,725,457
2010-04-07	44.630	44.900	43.800	44.080	23.845	7,172,497
2010-04-06	44.900	45.150	44.730	44.840	24.256	5,089,616
2010-04-05	44.210	45.000	44.180	44.950	24.316	5,058,537
2010-04-01	43.590	44.040	43.410	44.010	23.807	6,289,820
2010-03-31	42.570	43.350	42.570	43.340	23.445	5,480,072
2010-03-30	42.990	43.240	42.830	42.870	23.191	3,992,413
2010-03-29	42.480	43.090	42.360	43.000	23.261	5,373,146
2010-03-26	42.160	43.020	42.020	42.260	22.861	5,156,263
2010-03-25	42.310	43.000	42.030	42.110	22.779	6,387,434
2010-03-24	42.030	42.690	41.850	41.920	22.677	5,393,791
2010-03-23	41.770	42.200	41.320	42.170	22.812	5,471,433
2010-03-22	41.460	42.200	41.060	41.720	22.568	7,516,727
2010-03-19	41.830	42.790	41.670	41.830	22.628	9,555,850
2010-03-18	43.310	43.310	42.190	42.450	22.963	7,401,946
2010-03-17	43.030	43.630	42.850	43.030	23.277	6,832,419
2010-03-16	42.200	42.720	42.110	42.690	23.093	5,179,601
2010-03-15	41.970	42.510	41.640	42.250	22.855	6,455,988
2010-03-12	42.650	42.940	41.910	42.110	22.779	7,205,260
2010-03-11	41.870	42.470	41.450	42.320	22.893	10,313,761
2010-03-10	40.950	42.200	40.810	41.780	22.601	12,029,411
2010-03-09	40.750	41.500	40.480	40.810	22.076	10,304,672
2010-03-08	40.650	41.060	40.040	40.900	22.125	17,506,117
2010-03-05	38.310	39.040	38.130	38.920	21.054	7,946,228
2010-03-04	36.930	38.180	36.830	38.110	20.616	10,159,486
2010-03-03	36.880	37.020	36.620	36.750	19.880	4,300,289
2010-03-02	36.630	36.910	36.350	36.790	19.902	5,082,323
2010-03-01	36.510	37.300	36.260	36.540	19.766	5,968,928
2010-02-26	35.890	36.610	35.410	36.390	19.685	10,848,281
2010-02-25	35.200	35.870	34.820	35.840	19.388	9,399,331
2010-02-24	34.790	35.650	34.630	35.590	19.252	6,359,720
2010-02-23	35.210	35.390	34.370	34.840	18.847	8,419,264
2010-02-22	35.120	35.430	34.910	35.270	19.079	7,150,169
2010-02-19	34.700	35.240	34.460	35.030	18.949	8,700,437
2010-02-18	34.740	35.030	34.740	34.850	18.852	7,162,736
2010-02-17	35.230	35.370	34.730	34.870	18.863	6,831,297
2010-02-16	35.070	35.230	34.460	35.060	18.966	7,745,054

← NewerPage 70 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.