Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	54.120	55.370	54.050	55.170	50.063	7,442,100
2023-06-12	53.780	54.500	53.470	54.010	49.011	3,976,700
2023-06-09	53.860	54.320	53.620	53.870	48.884	3,701,400
2023-06-08	54.830	55.020	53.440	53.760	48.784	5,200,400
2023-06-07	53.450	55.070	53.280	54.850	49.773	6,209,700
2023-06-06	52.730	53.830	52.590	53.400	48.457	4,235,100
2023-06-05	53.210	53.210	52.210	52.650	47.777	5,527,200
2023-06-02	51.230	53.380	50.830	52.970	48.067	6,943,200
2023-06-01	49.770	50.750	49.550	50.380	45.717	4,951,400
2023-05-31	50.950	51.100	49.380	49.550	44.964	8,296,800
2023-05-30	52.280	52.280	51.140	51.650	46.869	4,277,400
2023-05-26	52.700	53.050	51.800	51.810	47.014	5,274,300
2023-05-25	53.070	53.070	51.580	52.770	47.886	9,299,300
2023-05-24	51.530	51.640	50.110	50.250	45.599	5,656,200
2023-05-23	52.430	52.880	51.820	51.840	47.042	4,350,100
2023-05-22	51.620	52.450	51.290	52.370	47.523	4,044,300
2023-05-19	52.250	52.400	51.370	51.580	46.806	5,965,100
2023-05-18	51.690	51.940	51.140	51.880	47.078	5,315,900
2023-05-17	49.570	51.790	49.430	51.700	46.915	6,853,400
2023-05-16	50.540	50.540	48.950	49.120	44.573	10,426,800
2023-05-15	50.010	50.740	49.770	50.480	45.808	10,654,300
2023-05-12	51.260	51.340	49.200	50.220	45.572	12,674,800
2023-05-11	51.310	51.480	50.790	51.230	46.488	6,096,600
2023-05-10	52.940	53.070	51.350	51.820	47.023	9,041,900
2023-05-09	53.000	53.130	52.450	52.790	47.904	7,741,400
2023-05-08	54.330	54.840	53.540	53.690	48.720	5,420,000
2023-05-05	55.020	55.770	54.520	54.660	49.129	6,801,200
2023-05-04	58.060	58.140	53.190	54.110	48.634	12,380,300
2023-05-03	59.680	60.600	58.660	58.710	52.769	6,285,400
2023-05-02	60.670	60.830	58.340	59.430	53.416	4,774,300
2023-05-01	60.950	61.800	60.890	61.260	55.061	4,704,700
2023-04-28	60.070	61.470	59.860	61.330	55.124	4,721,700
2023-04-27	59.010	60.420	59.010	60.310	54.207	6,748,300
2023-04-26	59.050	59.840	58.500	58.920	52.958	4,378,500
2023-04-25	59.790	59.790	58.860	59.210	53.218	3,867,700
2023-04-24	60.050	60.460	59.990	60.410	54.297	4,816,500
2023-04-21	60.610	60.700	59.720	60.170	54.081	3,897,900
2023-04-20	61.470	61.680	60.660	60.810	54.656	4,059,200
2023-04-19	61.420	62.000	61.180	61.810	55.555	5,445,500
2023-04-18	61.770	61.810	61.260	61.310	55.106	4,018,400
2023-04-17	60.200	61.550	59.880	61.540	55.313	3,841,800
2023-04-14	60.420	60.900	60.050	60.620	54.486	4,332,100
2023-04-13	59.850	59.920	59.220	59.780	53.731	4,443,300
2023-04-12	60.340	61.000	59.710	60.010	53.937	4,242,800
2023-04-11	59.600	60.530	59.200	60.120	54.036	4,326,100
2023-04-10	58.920	59.750	58.910	59.480	53.461	2,913,300
2023-04-06	59.000	59.400	58.780	59.070	53.092	4,250,700
2023-04-05	56.900	58.760	56.850	58.660	52.724	5,258,100
2023-04-04	58.700	58.770	56.730	57.440	51.627	5,373,800
2023-04-03	58.270	58.830	57.830	57.970	52.104	4,840,000
2023-03-31	57.530	57.990	57.400	57.940	52.077	6,143,500
2023-03-30	57.110	57.850	56.790	57.050	51.277	4,868,500
2023-03-29	56.380	56.520	55.740	56.490	50.774	4,827,800
2023-03-28	55.730	56.010	54.950	55.430	49.821	5,199,300
2023-03-27	55.590	56.170	54.580	55.850	50.198	5,466,400
2023-03-24	53.090	54.370	52.830	54.350	48.850	6,625,300
2023-03-23	56.120	56.540	54.100	54.300	48.805	5,849,700
2023-03-22	58.450	58.870	56.010	56.110	50.432	5,599,500
2023-03-21	58.560	59.050	58.270	58.530	52.607	8,011,300
2023-03-20	55.210	57.570	55.210	56.980	51.214	9,909,800

← NewerPage 15 of 79 · 4,729 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.