Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	62.110	62.540	61.620	61.900	52.452	3,344,900
2021-04-21	61.080	62.720	60.950	62.650	53.087	5,174,000
2021-04-20	62.500	62.780	60.780	61.160	51.824	4,353,100
2021-04-19	63.230	63.600	63.010	63.100	53.468	4,782,200
2021-04-16	62.940	63.360	62.580	63.070	53.443	4,072,500
2021-04-15	62.830	62.930	61.900	62.300	52.790	4,553,600
2021-04-14	61.940	63.060	61.870	62.730	53.155	4,341,400
2021-04-13	62.270	62.470	61.630	62.050	52.579	3,406,700
2021-04-12	62.400	62.720	62.150	62.660	53.096	2,671,400
2021-04-09	61.820	61.950	61.170	61.920	52.468	3,692,000
2021-04-08	61.210	61.530	60.480	61.310	51.952	2,989,100
2021-04-07	61.210	61.790	61.020	61.780	52.350	4,379,800
2021-04-06	61.150	61.950	61.030	61.260	51.909	3,956,300
2021-04-05	62.250	62.670	61.390	61.580	52.180	3,980,700
2021-04-01	60.750	61.630	60.570	61.600	52.197	3,470,600
2021-03-31	60.990	61.650	60.650	60.790	51.511	4,937,500
2021-03-30	60.730	61.730	60.570	61.440	52.062	3,758,700
2021-03-29	59.810	60.660	59.580	60.160	50.977	4,162,900
2021-03-26	60.760	60.980	60.010	60.820	51.536	3,740,900
2021-03-25	58.680	60.260	58.130	60.040	50.875	5,690,400
2021-03-24	59.310	59.920	58.540	58.540	49.604	3,736,800
2021-03-23	59.670	60.170	58.380	58.660	49.706	5,141,400
2021-03-22	60.590	61.060	59.800	60.110	50.935	7,192,400
2021-03-19	61.700	61.910	60.620	61.290	51.935	13,047,900
2021-03-18	60.610	62.660	60.510	61.760	52.333	13,274,400
2021-03-17	59.720	60.260	59.420	60.150	50.969	4,933,800
2021-03-16	59.980	60.040	58.880	59.310	50.257	5,125,000
2021-03-15	60.950	61.210	59.590	60.540	51.299	4,872,200
2021-03-12	60.900	61.260	60.590	61.090	51.765	3,834,100
2021-03-11	60.120	60.840	59.750	60.010	50.850	4,384,400
2021-03-10	59.890	60.740	59.560	60.480	51.248	5,693,800
2021-03-09	59.750	60.500	58.830	59.650	50.545	7,787,700
2021-03-08	60.300	62.050	60.100	60.370	51.155	6,357,600
2021-03-05	59.280	59.960	57.720	59.710	50.596	5,968,200
2021-03-04	59.320	59.680	57.280	58.630	49.681	7,073,500
2021-03-03	59.210	60.190	58.850	59.440	50.367	8,059,200
2021-03-02	59.520	60.020	58.950	58.960	49.960	5,833,700
2021-03-01	58.740	60.060	58.690	59.440	50.367	5,277,700
2021-02-26	58.110	58.670	56.980	57.600	48.808	7,396,600
2021-02-25	59.720	60.200	58.210	58.260	49.367	8,681,700
2021-02-24	57.720	59.760	57.560	59.560	50.469	8,871,900
2021-02-23	57.800	57.950	56.910	57.430	48.664	7,380,600
2021-02-22	55.710	57.740	55.710	57.440	48.672	8,350,500
2021-02-19	55.500	56.250	55.350	56.070	47.511	4,791,900
2021-02-18	54.920	55.560	54.370	54.990	46.596	4,136,600
2021-02-17	55.630	56.210	55.050	55.410	46.952	5,449,600
2021-02-16	56.160	56.750	56.000	56.010	47.461	4,294,000
2021-02-12	55.540	56.410	55.110	55.670	47.172	5,363,700
2021-02-11	55.140	56.150	54.560	55.310	46.867	5,332,400
2021-02-10	54.580	55.230	54.070	54.960	46.571	7,384,400
2021-02-09	53.820	54.900	53.650	54.420	46.113	7,183,900
2021-02-08	52.760	54.260	52.760	54.180	45.910	7,773,300
2021-02-05	51.870	52.600	51.210	52.580	44.554	6,965,900
2021-02-04	49.120	51.910	49.110	51.900	43.978	8,095,600
2021-02-03	48.800	49.540	48.730	49.370	41.444	4,456,600
2021-02-02	49.000	49.540	48.720	48.930	41.075	5,190,100
2021-02-01	48.460	48.590	47.690	48.470	40.689	4,566,900
2021-01-29	49.130	49.300	47.730	48.150	40.420	6,851,900
2021-01-28	49.060	50.130	48.980	49.570	41.612	5,444,300
2021-01-27	49.280	49.640	48.330	48.410	40.638	8,023,100

← NewerPage 24 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.