Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	58.190	59.890	57.920	59.790	30.973	7,661,689
2008-06-12	56.890	58.760	56.700	57.920	30.004	7,049,638
2008-06-11	57.930	57.980	56.090	56.090	29.056	5,270,034
2008-06-10	56.760	58.240	56.760	57.930	30.009	4,905,608
2008-06-09	57.510	57.860	56.750	57.050	29.554	5,269,024
2008-06-06	59.340	59.340	56.830	56.990	29.522	6,405,498
2008-06-05	59.170	59.800	58.860	59.720	30.937	3,585,127
2008-06-04	59.370	60.060	58.750	59.070	30.600	4,049,747
2008-06-03	59.370	60.060	59.080	59.610	30.880	5,335,671
2008-06-02	59.680	59.870	58.510	59.280	30.709	4,110,671
2008-05-30	60.120	60.690	59.610	60.030	31.097	4,197,290
2008-05-29	59.730	60.730	59.550	60.570	31.377	4,363,795
2008-05-28	60.260	60.300	59.260	59.850	31.004	4,766,032
2008-05-27	59.000	59.440	58.690	59.170	30.652	3,906,692
2008-05-23	59.200	59.500	58.620	58.870	30.496	3,102,667
2008-05-22	59.300	62.260	59.180	59.610	30.880	5,234,018
2008-05-21	60.550	60.770	59.140	59.160	30.647	4,342,701
2008-05-20	61.200	61.200	59.980	60.290	31.232	4,800,814
2008-05-19	61.730	61.920	61.070	61.370	31.791	5,035,424
2008-05-16	62.350	62.460	61.670	61.770	31.999	4,154,878
2008-05-15	61.810	62.360	61.520	62.300	32.273	4,058,723
2008-05-14	61.830	62.860	61.310	61.780	32.004	3,418,510
2008-05-13	62.100	62.300	61.250	61.310	31.760	5,441,700
2008-05-12	60.360	62.070	60.180	62.050	32.144	4,981,568
2008-05-09	59.530	61.280	59.430	60.080	31.123	3,306,871
2008-05-08	61.550	61.590	60.070	60.370	31.273	3,806,273
2008-05-07	62.290	62.540	60.880	61.100	31.652	5,404,562
2008-05-06	61.110	62.880	60.330	62.360	32.304	4,510,328
2008-05-05	62.170	62.190	61.190	61.720	31.973	3,300,475
2008-05-02	62.500	63.500	61.920	62.170	32.206	4,325,759
2008-05-01	60.990	62.180	60.610	61.940	32.087	4,348,423
2008-04-30	61.290	61.870	60.700	60.850	31.522	4,474,648
2008-04-29	61.170	61.640	61.040	61.310	31.760	4,164,527
2008-04-28	60.780	61.870	60.490	61.270	31.740	5,923,038
2008-04-25	60.380	61.290	60.060	60.820	31.507	4,877,334
2008-04-24	59.650	60.660	59.560	60.200	31.185	6,420,533
2008-04-23	58.910	60.480	58.840	59.430	30.786	7,054,912
2008-04-22	60.080	60.400	59.300	59.630	30.890	4,988,188
2008-04-21	61.640	61.640	59.980	60.370	31.273	6,504,795
2008-04-18	62.780	63.600	61.230	61.660	31.942	6,706,306
2008-04-17	61.680	62.760	61.410	62.120	32.180	4,620,396
2008-04-16	61.230	62.120	61.150	62.070	32.154	4,508,420
2008-04-15	60.800	61.330	60.240	60.550	31.367	4,334,510
2008-04-14	60.860	61.090	60.300	60.530	31.356	4,438,856
2008-04-11	61.030	61.990	60.900	61.000	31.600	3,727,396
2008-04-10	61.960	62.320	61.250	61.800	32.014	3,387,430
2008-04-09	62.170	62.500	61.830	61.870	32.050	3,751,295
2008-04-08	61.230	62.640	61.230	62.010	32.123	4,580,453
2008-04-07	62.110	62.360	61.280	61.540	31.879	4,488,449
2008-04-04	62.010	62.350	61.600	61.760	31.993	4,383,317
2008-04-03	61.690	62.540	61.550	62.010	32.123	4,956,547
2008-04-02	62.690	63.190	62.020	62.180	32.211	4,393,864
2008-04-01	60.790	62.980	60.630	62.880	32.574	6,685,661
2008-03-31	59.740	60.740	59.050	60.260	31.216	5,499,483
2008-03-28	60.100	60.690	59.200	59.350	30.745	5,364,394
2008-03-27	60.980	61.460	59.930	60.320	31.247	4,677,057
2008-03-26	60.830	61.170	59.650	60.220	31.196	5,855,942
2008-03-25	61.620	61.880	60.500	61.260	31.734	5,024,428
2008-03-24	60.320	62.530	60.320	61.520	31.869	7,171,263
2008-03-20	58.460	60.740	58.440	60.200	31.185	13,409,695

← NewerPage 78 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.