Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	29.900	31.160	29.680	31.120	16.462	7,962,610
2009-05-27	31.340	31.480	29.580	29.620	15.668	9,971,999
2009-05-26	29.830	30.760	29.450	30.700	16.240	10,005,884
2009-05-22	30.580	30.990	29.830	30.150	15.949	5,877,597
2009-05-21	29.620	30.830	29.620	30.370	16.065	8,373,598
2009-05-20	32.240	32.900	30.250	30.430	16.097	11,400,193
2009-05-19	31.080	32.270	30.580	31.460	16.642	11,589,587
2009-05-18	30.040	31.450	29.800	31.290	16.552	14,431,501
2009-05-15	31.080	31.180	29.290	29.390	15.547	12,562,697
2009-05-14	28.650	31.060	28.490	30.490	16.129	15,901,657
2009-05-13	31.280	31.600	28.510	28.780	15.224	19,099,133
2009-05-12	33.300	33.450	31.170	32.260	17.065	13,328,126
2009-05-11	34.060	34.630	32.180	32.320	17.097	18,841,297
2009-05-08	32.700	35.590	32.480	35.500	18.779	16,723,971
2009-05-07	33.520	34.100	31.190	31.750	16.795	20,924,627
2009-05-06	28.410	32.540	28.410	32.350	17.112	23,977,028
2009-05-05	28.180	29.070	27.280	27.710	14.658	15,283,884
2009-05-04	27.760	29.020	27.130	28.940	15.309	21,681,752
2009-05-01	28.810	28.940	27.010	27.450	14.520	17,200,036
2009-04-30	30.210	31.280	29.480	29.750	15.737	13,514,714
2009-04-29	28.290	30.120	27.850	29.680	15.700	11,634,130
2009-04-28	27.510	28.280	27.170	27.550	14.573	7,755,376
2009-04-27	28.180	28.730	27.760	28.120	14.875	10,696,138
2009-04-24	28.490	29.980	27.960	29.250	15.473	15,102,344
2009-04-23	26.160	28.360	25.840	28.200	14.917	12,453,976
2009-04-22	26.470	27.450	24.910	25.810	13.653	16,282,352
2009-04-21	24.150	27.430	23.750	27.260	14.420	13,463,327
2009-04-20	27.500	27.630	25.230	25.270	13.367	11,527,877
2009-04-17	27.730	28.850	26.990	28.220	14.928	15,011,014
2009-04-16	28.750	28.920	26.890	27.770	14.690	11,907,786
2009-04-15	26.090	28.330	25.200	28.170	14.901	14,001,101
2009-04-14	28.550	29.410	26.250	26.440	13.986	17,606,536
2009-04-13	26.300	29.340	26.010	28.790	15.229	13,467,590
2009-04-09	25.890	27.550	25.550	27.020	14.293	20,011,094
2009-04-08	26.300	26.980	23.780	24.730	13.082	17,296,528
2009-04-07	24.510	24.750	24.070	24.160	12.780	11,513,291
2009-04-06	24.720	25.580	24.380	25.100	13.277	12,058,583
2009-04-03	24.690	25.750	24.260	25.340	13.404	14,852,924
2009-04-02	24.980	25.440	24.430	24.690	13.060	16,968,904
2009-04-01	21.730	23.600	21.250	23.430	12.394	15,121,531
2009-03-31	21.920	23.280	21.770	22.770	12.045	19,852,556
2009-03-30	23.100	23.150	21.260	21.500	11.373	14,748,690
2009-03-27	24.210	25.340	24.200	24.490	12.955	13,237,580
2009-03-26	24.400	25.500	23.770	25.200	13.330	21,981,663
2009-03-25	23.820	24.660	22.470	24.600	13.013	21,377,803
2009-03-24	23.030	24.590	22.700	23.210	12.278	19,351,695
2009-03-23	22.630	24.800	21.710	24.510	12.965	22,524,262
2009-03-20	22.540	22.910	20.420	20.780	10.992	27,912,779
2009-03-19	25.810	26.490	22.210	22.390	11.844	28,076,928
2009-03-18	21.910	26.730	21.250	25.560	13.521	34,997,536
2009-03-17	19.240	21.250	18.700	21.190	11.209	20,892,874
2009-03-16	18.260	21.800	17.750	19.170	10.141	33,331,927
2009-03-13	17.490	18.120	16.070	17.740	9.384	21,982,224
2009-03-12	14.990	17.480	14.320	17.300	9.151	27,760,300
2009-03-11	15.510	16.830	13.930	15.270	8.078	25,947,933
2009-03-10	13.240	15.340	12.910	15.270	8.078	30,068,478
2009-03-09	11.760	13.070	11.520	12.480	6.602	19,678,085
2009-03-06	12.350	12.960	11.370	12.220	6.464	28,157,039
2009-03-05	13.900	14.000	11.440	12.100	6.401	33,581,572
2009-03-04	14.480	15.490	12.780	14.720	7.787	37,869,632

← NewerPage 74 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.