Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	22.310	26.400	22.130	26.210	13.865	19,181,712
2008-12-02	25.430	25.900	21.590	23.420	12.389	16,583,272
2008-12-01	27.690	27.890	24.620	24.930	13.187	13,732,495
2008-11-28	26.380	28.950	25.800	28.760	15.213	5,594,965
2008-11-26	23.240	26.790	22.800	26.410	13.970	12,408,871
2008-11-25	24.070	26.630	22.190	24.060	12.727	17,697,867
2008-11-24	19.520	23.020	18.900	23.000	12.167	20,518,575
2008-11-21	17.150	18.610	15.720	18.480	9.776	20,883,562
2008-11-20	18.380	18.870	15.720	16.480	8.718	28,438,324
2008-11-19	20.180	21.050	18.670	19.000	10.051	24,002,161
2008-11-18	22.680	22.780	17.440	20.720	10.960	49,681,936
2008-11-17	26.950	27.300	22.230	22.230	11.759	15,162,259
2008-11-14	28.500	31.200	27.390	28.140	14.885	11,954,798
2008-11-13	28.510	29.430	25.000	28.940	15.309	14,370,352
2008-11-12	29.510	30.420	27.500	28.000	14.811	9,335,938
2008-11-11	32.420	32.760	28.940	30.550	16.160	9,644,263
2008-11-10	35.250	37.000	32.210	33.110	17.514	7,822,472
2008-11-07	32.660	35.150	32.230	34.340	18.165	7,921,881
2008-11-06	34.920	36.890	31.610	32.240	17.054	8,918,441
2008-11-05	37.240	40.140	35.340	35.750	18.520	11,988,570
2008-11-04	37.560	39.330	35.860	37.500	19.426	14,907,116
2008-11-03	33.630	36.850	32.660	36.140	18.722	16,341,145
2008-10-31	31.370	35.030	29.580	33.220	17.209	21,475,080
2008-10-30	30.560	33.730	28.000	30.200	15.644	23,536,979
2008-10-29	30.000	32.590	28.810	29.550	15.308	15,539,251
2008-10-28	27.560	30.320	25.140	30.230	15.660	16,937,824
2008-10-27	28.640	29.310	26.160	26.180	13.562	14,248,951
2008-10-24	25.000	31.440	25.000	29.800	15.437	18,656,953
2008-10-23	30.440	30.770	26.500	27.840	14.422	19,011,841
2008-10-22	31.510	32.160	29.090	30.040	15.562	9,992,532
2008-10-21	32.070	33.960	31.800	32.640	16.908	8,054,389
2008-10-20	30.180	33.400	28.780	33.030	17.111	11,978,921
2008-10-17	32.510	33.870	30.920	31.140	16.131	17,396,273
2008-10-16	34.670	35.320	28.720	34.310	17.774	17,657,251
2008-10-15	37.050	37.640	32.860	34.170	17.701	16,029,229
2008-10-14	40.950	43.360	36.450	37.950	19.659	21,278,506
2008-10-13	32.500	38.470	31.030	38.090	19.732	21,963,262
2008-10-10	26.820	31.040	26.350	30.250	15.670	35,489,533
2008-10-09	28.910	29.470	26.490	28.000	14.505	77,021,036
2008-10-08	29.350	33.860	25.760	27.000	13.987	26,975,124
2008-10-07	44.460	45.310	36.870	36.870	19.100	11,790,649
2008-10-06	42.330	45.740	40.250	44.320	22.959	12,485,953
2008-10-03	43.840	47.000	41.920	42.130	21.825	15,463,292
2008-10-02	47.290	47.290	36.860	40.960	21.218	26,992,178
2008-10-01	54.220	54.220	46.070	48.150	24.943	12,667,043
2008-09-30	47.520	56.000	46.200	56.000	29.010	10,606,266
2008-09-29	51.310	53.710	43.750	43.750	22.664	11,583,528
2008-09-26	53.800	56.150	50.090	53.810	27.875	9,381,379
2008-09-25	54.980	56.690	54.280	56.320	29.175	6,000,007
2008-09-24	56.860	56.860	53.500	53.900	27.922	8,454,382
2008-09-23	56.940	59.210	55.000	55.860	28.937	11,864,926
2008-09-22	60.200	60.920	54.150	58.010	30.051	15,460,262
2008-09-19	63.820	65.500	59.500	60.240	31.206	33,528,950
2008-09-18	52.790	63.000	52.440	63.000	32.636	29,804,471
2008-09-17	56.160	56.160	51.750	52.080	26.979	18,168,434
2008-09-16	52.950	56.910	51.010	56.890	29.471	24,054,109
2008-09-15	53.050	56.500	53.050	53.710	27.823	17,556,719
2008-09-12	57.250	57.950	55.790	56.500	29.269	15,658,520
2008-09-11	56.990	59.280	55.120	58.600	30.356	55,201,951
2008-09-10	57.130	57.420	55.200	57.000	29.528	33,585,948

← NewerPage 76 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.