Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	34.120	34.710	33.700	34.640	18.738	8,534,044
2010-02-11	34.700	34.770	34.310	34.540	18.684	7,678,744
2010-02-10	35.100	35.300	34.530	34.930	18.895	8,246,476
2010-02-09	34.000	35.730	33.400	35.150	19.014	18,333,143
2010-02-08	34.610	34.650	33.600	33.640	18.198	7,146,242
2010-02-05	35.030	35.350	33.570	34.680	18.760	11,624,593
2010-02-04	35.130	35.360	34.330	34.730	18.787	14,933,035
2010-02-03	35.390	35.600	34.320	34.800	18.825	16,874,656
2010-02-02	36.490	36.640	35.650	36.370	19.674	7,118,753
2010-02-01	36.100	36.790	35.690	35.940	19.442	5,295,167
2010-01-29	36.040	36.330	35.160	35.320	19.106	5,509,132
2010-01-28	36.470	36.610	35.320	35.630	19.274	5,678,554
2010-01-27	35.740	36.550	35.320	36.400	19.691	6,360,506
2010-01-26	35.980	36.880	35.570	35.730	19.328	5,466,833
2010-01-25	36.630	37.120	36.290	36.410	19.696	5,194,299
2010-01-22	37.220	37.310	35.980	36.120	19.539	9,272,320
2010-01-21	37.800	38.450	36.610	37.350	20.204	12,712,821
2010-01-20	38.940	39.000	38.000	38.700	20.935	7,655,182
2010-01-19	37.870	40.310	37.640	39.350	21.286	16,577,213
2010-01-15	38.030	38.030	37.340	37.850	20.475	8,547,733
2010-01-14	37.880	38.440	37.070	38.280	20.708	6,330,324
2010-01-13	38.590	38.870	37.640	37.920	20.513	7,478,018
2010-01-12	39.000	39.310	38.350	38.510	20.832	7,270,784
2010-01-11	38.650	38.900	38.210	38.500	20.827	8,013,212
2010-01-08	37.800	38.270	37.440	38.250	20.691	5,395,474
2010-01-07	37.260	38.110	37.020	38.050	20.583	7,066,019
2010-01-06	37.120	37.600	36.810	37.520	20.296	4,722,049
2010-01-05	36.080	37.230	36.010	37.140	20.091	6,288,025
2010-01-04	35.880	36.340	35.460	36.300	19.636	5,348,574
2009-12-31	35.460	35.640	35.330	35.350	19.123	3,146,537
2009-12-30	34.980	35.460	34.900	35.450	19.177	2,705,591
2009-12-29	35.330	35.480	35.090	35.270	19.079	4,687,492
2009-12-28	35.700	35.700	34.980	35.090	18.982	3,389,225
2009-12-24	35.480	35.670	35.140	35.390	19.144	1,951,158
2009-12-23	35.750	35.900	35.190	35.500	19.204	3,035,347
2009-12-22	35.650	35.890	35.390	35.610	19.263	5,107,905
2009-12-21	35.580	35.870	35.190	35.550	19.231	10,019,236
2009-12-18	36.070	36.070	35.070	35.420	19.160	7,327,109
2009-12-17	36.100	36.330	35.560	35.620	19.269	5,574,545
2009-12-16	36.750	37.230	36.480	36.560	19.777	7,290,756
2009-12-15	36.860	37.200	36.390	36.530	19.761	6,026,823
2009-12-14	36.490	37.040	36.000	36.970	19.999	6,021,774
2009-12-11	35.650	36.260	35.650	36.070	19.512	5,439,793
2009-12-10	36.170	36.180	35.630	35.940	19.442	11,364,514
2009-12-09	35.940	36.140	35.610	36.070	19.512	7,396,000
2009-12-08	35.490	36.050	35.080	35.790	19.361	8,756,312
2009-12-07	35.690	36.790	35.480	35.680	19.301	11,892,639
2009-12-04	34.790	35.380	34.200	35.330	19.112	9,599,608
2009-12-03	35.330	35.940	34.100	34.110	18.452	14,475,146
2009-12-02	34.070	35.190	34.000	35.080	18.977	6,854,410
2009-12-01	34.490	34.630	33.850	34.190	18.495	5,659,705
2009-11-30	33.530	34.270	33.000	34.190	18.495	8,175,677
2009-11-27	33.340	34.010	33.100	33.280	18.003	3,652,222
2009-11-25	34.530	34.840	34.370	34.590	18.711	4,841,879
2009-11-24	34.420	34.740	34.090	34.420	18.620	4,617,928
2009-11-23	34.390	34.660	34.250	34.490	18.657	6,876,401
2009-11-20	34.010	34.090	33.620	33.900	18.338	7,173,395
2009-11-19	34.730	35.060	34.000	34.200	18.500	7,414,961
2009-11-18	35.570	35.650	34.610	34.930	18.895	5,882,534
2009-11-17	35.050	35.640	34.880	35.580	19.247	4,774,334

← NewerPage 71 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.