Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	55.950	56.360	55.210	55.860	47.674	5,344,400
2021-07-16	58.880	59.040	57.320	57.580	49.142	4,785,700
2021-07-15	57.710	59.020	57.490	58.640	50.047	3,609,200
2021-07-14	58.850	59.400	57.780	58.240	49.705	3,340,500
2021-07-13	59.510	59.580	58.430	58.680	50.081	3,938,300
2021-07-12	58.750	59.630	58.090	59.560	50.832	4,042,000
2021-07-09	57.700	59.140	57.610	58.860	50.235	6,521,700
2021-07-08	57.260	57.720	56.450	56.690	48.383	10,451,900
2021-07-07	58.340	59.260	58.300	58.840	50.218	7,788,000
2021-07-06	60.280	60.280	58.470	58.900	50.269	9,096,100
2021-07-02	60.260	60.580	60.060	60.420	51.566	3,179,300
2021-07-01	60.300	60.730	59.970	60.510	51.643	4,194,600
2021-06-30	59.170	59.960	59.170	59.850	51.080	5,248,500
2021-06-29	60.350	60.870	59.270	59.480	50.764	4,718,100
2021-06-28	60.850	60.920	59.640	59.750	50.994	4,717,600
2021-06-25	60.380	61.300	60.100	61.020	52.078	5,297,800
2021-06-24	59.530	60.260	59.190	60.010	51.216	3,844,700
2021-06-23	59.470	59.740	59.220	59.250	50.567	3,749,400
2021-06-22	59.610	59.720	58.760	59.270	50.585	8,709,300
2021-06-21	58.690	59.810	58.690	59.680	50.934	6,101,100
2021-06-18	58.880	59.490	57.860	58.300	49.757	11,838,900
2021-06-17	64.050	64.140	59.740	60.250	51.421	8,559,700
2021-06-16	63.420	64.250	62.630	63.710	54.374	6,469,700
2021-06-15	63.480	64.310	63.170	63.770	54.425	5,691,800
2021-06-14	63.950	64.440	63.090	63.310	54.032	4,529,200
2021-06-11	64.100	64.370	63.840	64.110	54.715	3,424,200
2021-06-10	65.580	65.750	63.870	63.890	54.527	4,313,100
2021-06-09	65.680	65.750	64.650	64.680	55.202	3,505,300
2021-06-08	65.730	66.270	64.960	66.040	56.362	3,482,400
2021-06-07	66.670	66.700	65.920	66.210	56.508	2,835,200
2021-06-04	66.370	66.570	65.800	66.560	56.806	3,156,000
2021-06-03	65.780	66.850	65.650	66.370	56.644	4,214,800
2021-06-02	66.870	66.890	65.880	66.090	56.405	3,967,400
2021-06-01	66.270	66.960	66.110	66.510	56.764	5,115,800
2021-05-28	65.860	66.000	64.490	65.360	55.782	3,860,700
2021-05-27	65.220	65.790	64.630	65.660	56.038	6,816,400
2021-05-26	64.430	64.440	63.410	64.270	54.852	5,634,000
2021-05-25	65.610	66.120	63.920	64.020	54.638	5,372,900
2021-05-24	64.910	65.600	64.660	65.370	55.791	3,420,000
2021-05-21	64.760	65.380	64.390	64.710	55.227	4,852,800
2021-05-20	64.810	65.060	63.990	64.460	55.014	3,877,300
2021-05-19	64.730	64.990	63.520	64.830	55.330	4,700,100
2021-05-18	65.450	66.020	65.340	65.390	55.808	5,026,300
2021-05-17	65.710	66.060	65.190	65.700	56.072	3,560,100
2021-05-14	65.000	66.180	64.840	65.900	56.243	3,640,700
2021-05-13	63.160	65.080	62.840	64.550	55.091	4,941,500
2021-05-12	65.280	65.450	63.300	63.420	54.126	4,580,200
2021-05-11	65.970	65.970	64.170	64.730	55.244	5,153,700
2021-05-10	67.000	67.680	66.440	66.470	56.729	5,323,400
2021-05-07	66.230	67.220	65.980	67.160	56.909	4,204,200
2021-05-06	65.650	67.050	64.730	66.950	56.731	4,609,200
2021-05-05	64.480	65.910	64.000	65.410	55.426	5,222,900
2021-05-04	63.910	64.430	63.290	64.310	54.494	3,822,600
2021-05-03	64.380	64.750	63.760	64.220	54.417	3,810,700
2021-04-30	64.170	64.570	63.520	63.630	53.917	4,189,700
2021-04-29	64.360	64.810	63.830	64.430	54.595	3,116,100
2021-04-28	63.840	64.160	63.460	63.730	54.002	3,767,700
2021-04-27	62.800	63.420	62.760	63.360	53.689	3,295,000
2021-04-26	63.010	63.910	62.660	62.790	53.206	3,116,700
2021-04-23	61.870	63.130	61.750	62.790	53.206	3,250,500

← NewerPage 23 of 79 · 4,730 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.