Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	34.570	35.670	34.570	35.290	19.090	4,681,096
2009-11-13	34.420	34.730	33.990	34.220	18.511	5,028,019
2009-11-12	35.440	35.440	34.260	34.350	18.582	5,403,103
2009-11-11	35.030	35.770	34.940	35.520	19.215	5,781,329
2009-11-10	34.960	35.060	34.400	34.730	18.787	4,484,410
2009-11-09	34.020	35.120	33.900	35.100	18.987	5,006,140
2009-11-06	33.150	34.230	32.850	33.520	18.133	5,323,441
2009-11-05	33.330	33.820	32.780	33.810	18.290	18,869,347
2009-11-04	34.450	34.480	33.290	33.440	17.689	8,060,560
2009-11-03	32.800	33.890	32.160	33.460	17.700	8,492,755
2009-11-02	34.240	34.520	32.570	33.220	17.573	11,466,840
2009-10-30	35.050	35.530	33.610	34.030	18.001	16,289,084
2009-10-29	35.030	36.860	34.920	36.840	19.488	9,477,197
2009-10-28	34.730	35.210	33.980	34.160	18.070	10,509,437
2009-10-27	36.230	36.250	34.780	34.970	18.498	12,124,669
2009-10-26	37.030	37.620	35.690	35.980	19.033	8,008,612
2009-10-23	38.130	38.130	36.710	36.950	19.546	5,378,756
2009-10-22	37.110	38.170	36.720	38.090	20.149	6,072,264
2009-10-21	36.930	38.150	36.710	36.800	19.466	9,391,813
2009-10-20	37.960	37.960	36.890	37.070	19.609	5,265,883
2009-10-19	37.520	38.500	37.460	37.910	20.054	5,885,339
2009-10-16	37.540	38.000	36.900	37.280	19.720	7,007,114
2009-10-15	37.850	38.400	37.650	38.350	20.286	4,457,818
2009-10-14	38.130	38.330	37.490	38.230	20.223	7,093,957
2009-10-13	37.100	37.590	36.630	37.040	19.593	6,930,257
2009-10-12	38.500	38.520	37.770	38.090	20.149	4,436,949
2009-10-09	37.990	38.500	37.820	38.250	20.233	5,008,384
2009-10-08	38.020	38.750	37.550	38.070	20.138	8,662,625
2009-10-07	37.610	37.760	37.160	37.410	19.789	5,846,181
2009-10-06	37.560	38.530	36.780	37.730	19.958	6,921,955
2009-10-05	36.050	37.350	35.750	37.140	19.646	6,725,044
2009-10-02	35.470	36.130	35.050	35.670	18.869	8,994,625
2009-10-01	37.980	37.980	36.010	36.030	19.059	13,568,683
2009-09-30	38.850	39.410	37.890	38.070	20.138	7,891,026
2009-09-29	39.000	39.900	38.050	38.590	20.413	5,363,048
2009-09-28	37.190	38.930	36.930	38.840	20.546	4,928,609
2009-09-25	36.860	37.660	36.730	36.920	19.530	5,254,775
2009-09-24	37.680	38.060	36.720	37.170	19.662	8,184,990
2009-09-23	38.600	39.160	37.680	37.750	19.969	8,767,532
2009-09-22	38.780	39.430	38.450	38.840	20.546	7,080,942
2009-09-21	38.900	38.990	37.930	38.240	20.228	5,836,981
2009-09-18	40.220	40.290	39.220	39.320	20.799	7,447,163
2009-09-17	40.330	41.450	39.860	39.950	21.133	7,534,791
2009-09-16	39.470	41.070	39.380	40.830	21.598	7,526,600
2009-09-15	39.700	40.000	38.950	39.360	20.821	5,569,832
2009-09-14	38.290	39.580	37.710	39.560	20.926	5,883,880
2009-09-11	38.540	39.110	37.900	38.830	20.540	5,450,676
2009-09-10	37.890	38.540	36.920	38.510	20.371	6,310,801
2009-09-09	37.650	38.120	37.360	37.960	20.080	5,118,340
2009-09-08	37.450	37.840	37.200	37.720	19.953	6,870,791
2009-09-04	36.360	36.620	35.840	36.610	19.366	4,423,934
2009-09-03	35.510	36.170	35.050	36.150	19.123	5,189,474
2009-09-02	34.990	35.710	34.640	35.110	18.572	6,646,167
2009-09-01	36.860	37.390	34.910	34.970	18.498	10,723,291
2009-08-31	37.420	38.040	37.250	37.760	19.974	5,065,830
2009-08-28	38.520	38.520	37.700	38.080	20.144	5,273,624
2009-08-27	38.550	38.560	37.000	38.090	20.149	6,843,190
2009-08-26	38.750	39.090	37.810	38.320	20.270	6,627,991
2009-08-25	39.220	40.150	38.940	39.210	20.741	7,682,110
2009-08-24	39.220	40.240	38.580	38.800	20.524	6,541,148

← NewerPage 72 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.