Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	37.740	39.100	37.740	38.930	20.593	6,787,876
2009-08-20	36.400	37.690	36.290	37.450	19.810	6,446,451
2009-08-19	34.930	36.450	34.690	36.320	19.213	7,377,262
2009-08-18	34.440	35.660	34.420	35.490	18.773	5,092,534
2009-08-17	35.470	35.680	34.330	34.400	18.197	7,300,517
2009-08-14	37.200	37.200	35.850	36.400	19.255	4,624,996
2009-08-13	36.420	37.240	35.820	37.240	19.699	4,940,166
2009-08-12	35.140	36.330	34.900	35.960	19.022	6,902,320
2009-08-11	36.230	36.590	34.790	34.800	18.408	6,602,185
2009-08-10	36.680	36.960	35.810	36.360	19.234	4,311,061
2009-08-07	36.100	37.400	36.080	36.880	19.509	8,036,662
2009-08-06	36.590	36.930	34.840	35.550	18.805	8,885,455
2009-08-05	36.850	37.320	35.740	37.050	19.599	7,552,070
2009-08-04	35.380	36.820	35.120	36.730	19.429	7,525,142
2009-08-03	34.650	35.710	34.540	35.660	18.863	7,450,641
2009-07-31	33.720	34.550	33.620	33.950	17.959	8,126,422
2009-07-30	33.650	34.580	33.080	33.570	17.758	10,457,152
2009-07-29	32.350	32.850	32.000	32.280	17.075	4,719,356
2009-07-28	32.970	33.330	32.460	32.950	17.430	6,105,475
2009-07-27	33.650	34.930	33.500	34.180	18.081	5,361,028
2009-07-24	32.400	33.870	32.360	33.690	17.821	5,528,655
2009-07-23	30.950	32.940	30.780	32.760	17.329	11,740,832
2009-07-22	30.310	31.130	30.300	30.950	16.372	4,395,547
2009-07-21	31.580	31.650	30.670	30.930	16.361	5,463,242
2009-07-20	30.590	31.050	30.530	31.000	16.398	4,591,897
2009-07-17	30.830	30.890	30.070	30.450	16.107	4,893,715
2009-07-16	30.590	31.320	30.310	31.000	16.398	5,398,952
2009-07-15	29.410	31.300	29.410	30.900	16.345	8,346,446
2009-07-14	29.340	29.670	28.950	29.280	15.489	5,458,867
2009-07-13	27.850	29.420	27.730	29.390	15.547	7,777,704
2009-07-10	27.380	27.520	26.680	27.360	14.473	5,600,239
2009-07-09	27.330	28.040	27.160	27.630	14.616	6,123,764
2009-07-08	27.540	28.040	26.000	26.900	14.230	12,782,722
2009-07-07	28.540	28.750	27.300	27.340	14.462	7,651,591
2009-07-06	28.180	28.880	27.540	28.860	15.266	6,552,143
2009-07-02	29.490	29.490	28.040	28.040	14.833	6,926,443
2009-07-01	30.070	30.200	29.530	29.760	15.742	6,936,092
2009-06-30	29.920	30.180	29.070	30.010	15.875	7,740,117
2009-06-29	30.160	30.280	29.530	30.060	15.901	6,867,201
2009-06-26	29.840	30.000	29.490	29.850	15.790	9,588,388
2009-06-25	29.780	30.140	29.160	29.980	15.859	7,971,249
2009-06-24	29.660	30.430	29.600	29.930	15.832	5,333,315
2009-06-23	29.040	29.530	28.850	29.390	15.547	9,524,434
2009-06-22	30.790	30.980	28.810	28.850	15.261	10,127,509
2009-06-19	30.690	31.350	30.440	31.200	16.504	9,789,674
2009-06-18	29.180	30.640	29.060	30.260	16.007	7,871,503
2009-06-17	29.410	29.650	28.120	29.030	15.356	9,560,562
2009-06-16	30.250	30.580	29.290	29.410	15.557	8,374,384
2009-06-15	30.840	30.930	29.820	29.900	15.816	6,394,951
2009-06-12	31.950	32.090	30.500	31.080	16.441	6,869,333
2009-06-11	32.330	32.700	31.670	32.020	16.938	8,493,091
2009-06-10	33.310	33.690	32.020	32.270	17.070	9,366,007
2009-06-09	32.780	33.160	32.020	33.030	17.472	8,856,619
2009-06-08	32.130	33.180	31.370	32.780	17.340	12,144,079
2009-06-05	33.090	33.090	31.020	31.450	16.636	9,451,616
2009-06-04	30.510	32.030	30.420	32.030	16.943	9,975,478
2009-06-03	31.500	31.600	29.610	30.200	15.975	10,456,030
2009-06-02	31.320	32.740	31.320	31.960	16.906	8,731,965
2009-06-01	31.940	32.290	31.060	31.510	16.668	10,091,941
2009-05-29	31.350	31.690	30.270	31.500	16.663	8,833,506

← NewerPage 73 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.