Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	59.580	60.710	58.430	58.470	30.289	6,570,208
2008-03-18	57.470	59.590	56.860	59.580	30.864	8,398,619
2008-03-17	55.250	57.440	55.050	56.510	29.274	7,743,259
2008-03-14	57.700	58.110	56.090	56.490	29.263	9,443,201
2008-03-13	56.790	58.030	56.250	57.570	29.823	7,271,682
2008-03-12	58.780	59.430	57.580	57.700	29.890	5,831,258
2008-03-11	57.560	60.500	56.850	58.540	30.325	7,876,552
2008-03-10	56.630	57.220	56.000	56.400	29.217	11,938,641
2008-03-07	56.170	57.760	55.960	56.470	29.253	5,924,384
2008-03-06	57.400	57.400	56.500	56.670	29.357	6,174,142
2008-03-05	57.820	58.930	57.030	57.710	29.895	5,236,374
2008-03-04	57.080	57.840	56.520	57.550	29.813	5,703,126
2008-03-03	58.070	58.890	56.760	57.840	29.963	4,956,659
2008-02-29	59.490	59.740	57.990	58.260	30.180	7,711,057
2008-02-28	60.700	60.930	59.980	60.270	31.222	4,540,397
2008-02-27	60.020	61.930	59.890	61.450	31.833	5,431,714
2008-02-26	59.610	60.830	59.540	60.510	31.346	5,942,000
2008-02-25	59.960	60.350	58.820	59.950	31.056	8,407,370
2008-02-22	59.190	60.040	58.370	59.990	31.077	5,310,089
2008-02-21	59.280	60.270	59.100	59.150	30.641	5,402,879
2008-02-20	58.000	59.340	57.660	59.110	30.621	6,437,587
2008-02-19	58.810	59.590	58.100	58.900	30.512	4,699,385
2008-02-15	57.650	58.440	56.720	58.250	30.175	4,806,311
2008-02-14	58.640	59.090	57.780	57.930	30.009	4,921,541
2008-02-13	58.400	58.930	57.870	58.740	30.429	4,711,502
2008-02-12	56.380	58.340	56.350	58.070	30.082	8,510,033
2008-02-11	57.820	57.820	55.220	55.810	28.911	10,595,158
2008-02-08	59.880	59.880	57.440	57.720	29.901	8,814,881
2008-02-07	58.230	60.290	57.630	60.080	31.123	11,628,857
2008-02-06	57.360	57.720	55.880	56.350	29.191	7,989,986
2008-02-05	58.300	58.470	56.520	56.700	29.372	7,685,139
2008-02-04	60.080	60.300	59.060	59.450	30.797	4,194,821
2008-02-01	59.100	60.300	58.510	60.300	31.237	6,159,780
2008-01-31	56.710	59.810	56.360	58.880	30.502	8,325,464
2008-01-30	58.200	59.750	57.330	57.530	29.802	6,936,428
2008-01-29	57.350	58.430	56.710	58.390	30.248	4,949,254
2008-01-28	54.810	56.860	54.450	56.810	29.429	5,358,223
2008-01-25	57.100	57.920	54.380	54.620	28.295	6,906,359
2008-01-24	55.700	56.800	55.390	56.440	29.238	7,061,644
2008-01-23	54.000	55.620	52.460	55.290	28.642	12,847,349
2008-01-22	54.000	57.580	52.700	55.430	28.714	14,753,402
2008-01-18	58.880	59.000	54.770	57.430	29.750	16,383,781
2008-01-17	60.950	60.950	57.810	58.260	30.180	9,473,831
2008-01-16	60.000	61.830	60.000	60.650	31.418	8,956,253
2008-01-15	60.590	61.000	59.750	59.860	31.009	5,195,982
2008-01-14	60.160	60.230	59.140	60.100	31.134	3,940,801
2008-01-11	59.290	60.500	58.500	59.560	30.854	6,366,228
2008-01-10	58.000	60.670	57.940	60.040	31.102	6,620,249
2008-01-09	57.890	58.720	57.110	58.550	30.331	9,041,413
2008-01-08	59.830	60.080	57.480	57.750	29.916	6,454,529
2008-01-07	59.170	60.190	58.770	59.650	30.900	6,839,488
2008-01-04	59.190	59.420	58.130	58.930	30.527	5,704,360
2008-01-03	59.550	60.090	59.150	59.760	30.957	4,510,889
2008-01-02	61.250	61.410	59.010	59.240	30.688	12,531,618

← NewerPage 79 of 79 · 4,734 trading days

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.