Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	17.050	17.370	13.410	13.720	7.258	38,507,489
2009-03-02	17.240	18.860	16.380	16.510	8.733	20,810,744
2009-02-27	20.750	21.400	17.680	18.460	9.765	33,254,846
2009-02-26	23.100	24.500	22.020	23.990	12.690	20,573,104
2009-02-25	23.050	23.050	20.480	22.050	11.664	12,936,997
2009-02-24	20.350	23.410	19.510	23.300	12.325	16,508,435
2009-02-23	22.240	22.480	20.270	20.340	10.759	12,391,929
2009-02-20	21.280	21.920	19.430	21.430	11.336	19,701,535
2009-02-19	24.650	25.000	22.060	22.220	11.754	13,674,936
2009-02-18	24.940	25.230	23.430	24.200	12.801	10,315,668
2009-02-17	25.630	25.690	24.070	24.090	12.743	11,902,400
2009-02-13	27.690	28.460	26.770	26.800	14.177	7,510,107
2009-02-12	27.280	28.350	26.360	28.090	14.859	9,163,037
2009-02-11	28.550	28.610	26.830	27.860	14.737	8,103,421
2009-02-10	29.870	30.650	27.300	27.530	14.563	15,159,118
2009-02-09	31.590	32.370	30.420	31.280	16.546	10,144,900
2009-02-06	30.010	31.650	30.010	31.240	16.525	12,504,914
2009-02-05	29.160	31.940	28.820	30.740	16.261	11,188,360
2009-02-04	29.660	30.720	28.640	29.600	15.658	12,162,592
2009-02-03	29.560	29.910	28.350	28.520	15.086	9,862,156
2009-02-02	28.250	29.740	27.740	29.060	15.372	7,856,020
2009-01-30	30.200	31.010	28.230	28.730	15.198	10,153,651
2009-01-29	31.410	31.870	29.870	30.030	15.885	11,169,622
2009-01-28	29.610	34.080	29.610	33.270	17.599	15,713,386
2009-01-27	27.010	27.750	26.270	27.680	14.642	8,252,983
2009-01-26	27.170	28.980	25.790	26.720	14.134	10,128,631
2009-01-23	24.600	27.390	23.350	26.630	14.087	9,091,005
2009-01-22	26.330	27.400	24.540	25.500	13.489	14,910,370
2009-01-21	24.520	28.760	24.450	28.250	14.944	14,248,615
2009-01-20	27.030	27.640	23.750	23.820	12.600	18,974,030
2009-01-16	28.920	29.880	27.510	28.440	15.044	9,722,915
2009-01-15	27.580	29.670	26.310	28.040	14.833	12,221,048
2009-01-14	28.380	29.000	26.660	27.550	14.573	12,696,889
2009-01-13	29.300	30.610	28.730	29.320	15.510	8,118,007
2009-01-12	31.630	31.850	28.500	29.060	15.372	9,645,497
2009-01-09	33.070	33.250	31.600	31.870	16.859	6,309,791
2009-01-08	32.930	33.340	32.090	33.140	17.530	7,174,068
2009-01-07	34.800	34.800	31.900	32.440	17.160	8,773,928
2009-01-06	36.000	37.390	35.250	35.610	18.837	10,534,234
2009-01-05	36.140	36.670	34.810	35.490	18.773	7,027,086
2009-01-02	35.270	36.240	33.390	35.970	19.027	6,824,677
2008-12-31	34.680	35.500	33.520	34.860	18.440	5,939,195
2008-12-30	33.120	35.100	33.000	34.620	18.313	5,435,978
2008-12-29	33.220	33.990	31.640	33.030	17.472	4,204,583
2008-12-26	32.710	34.440	32.670	33.230	17.578	2,489,942
2008-12-24	31.510	32.580	31.200	32.510	17.197	2,590,810
2008-12-23	33.130	34.570	31.100	31.450	16.636	9,381,603
2008-12-22	37.180	37.180	31.910	32.880	17.393	12,000,014
2008-12-19	36.410	37.920	34.820	37.410	19.789	19,865,234
2008-12-18	34.130	38.620	33.190	36.070	19.080	17,121,944
2008-12-17	32.790	35.470	32.750	33.890	17.927	11,173,886
2008-12-16	30.490	34.620	30.050	34.430	18.213	13,813,840
2008-12-15	30.940	31.360	29.120	29.390	15.547	9,479,441
2008-12-12	28.900	30.300	28.500	29.940	15.838	10,040,666
2008-12-11	30.620	32.040	29.770	30.090	15.917	10,646,658
2008-12-10	32.720	33.150	30.740	31.540	16.684	10,916,611
2008-12-09	29.620	34.780	29.620	32.000	16.927	17,571,754
2008-12-08	31.680	33.000	29.680	30.030	15.885	21,706,212
2008-12-05	25.660	30.990	25.500	30.760	16.271	18,531,850
2008-12-04	25.490	26.900	24.640	25.120	13.288	9,986,922

← NewerPage 75 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.