Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	50.880	51.080	50.010	50.110	42.066	4,588,000
2021-01-25	50.210	50.620	49.830	50.610	42.485	4,081,300
2021-01-22	50.360	51.040	50.210	50.860	42.695	5,322,900
2021-01-21	51.650	51.900	51.040	51.070	42.871	5,222,700
2021-01-20	52.080	52.180	51.430	51.650	43.358	4,805,100
2021-01-19	51.470	52.380	51.300	52.120	43.753	7,029,400
2021-01-15	51.020	51.630	50.300	51.140	42.930	4,568,900
2021-01-14	50.650	51.660	50.550	51.570	43.291	6,249,400
2021-01-13	50.030	50.670	49.930	50.330	42.250	4,517,500
2021-01-12	49.800	50.590	49.620	50.200	42.141	4,347,900
2021-01-11	48.760	49.600	48.390	49.400	41.470	4,700,000
2021-01-08	49.630	49.980	48.520	49.410	41.478	4,415,600
2021-01-07	49.690	50.140	49.460	49.580	41.621	5,077,000
2021-01-06	48.100	50.120	47.620	49.430	41.495	9,356,500
2021-01-05	46.140	47.180	46.000	46.650	39.161	6,121,900
2021-01-04	47.030	47.240	45.730	46.080	38.683	7,752,200
2020-12-31	46.480	47.130	46.290	46.950	39.413	2,856,400
2020-12-30	46.020	46.820	46.020	46.400	38.951	3,146,600
2020-12-29	46.570	46.800	45.950	46.010	38.624	3,025,400
2020-12-28	46.650	47.280	46.170	46.250	38.825	3,270,000
2020-12-24	46.060	46.320	45.800	46.310	38.876	1,580,600
2020-12-23	45.740	46.600	45.520	46.130	38.724	3,946,300
2020-12-22	45.540	45.950	45.180	45.210	37.952	4,954,100
2020-12-21	45.350	45.680	44.620	45.460	38.162	6,421,800
2020-12-18	46.560	46.780	45.290	45.650	38.322	9,359,400
2020-12-17	46.680	46.720	45.810	46.490	39.027	4,253,700
2020-12-16	46.220	46.560	45.820	46.320	38.884	7,155,500
2020-12-15	46.400	46.500	45.280	46.240	38.817	5,522,700
2020-12-14	47.910	48.100	45.830	45.840	38.481	7,001,600
2020-12-11	46.940	47.220	46.570	47.190	39.614	4,238,300
2020-12-10	47.060	47.700	46.740	47.550	39.917	10,610,400
2020-12-09	48.250	48.330	47.530	47.640	39.992	4,688,000
2020-12-08	47.660	47.850	47.100	47.520	39.891	7,708,300
2020-12-07	47.970	48.000	47.160	47.580	39.942	5,406,600
2020-12-04	48.140	48.890	48.010	48.470	40.689	5,154,400
2020-12-03	47.620	48.270	47.380	47.710	40.051	3,924,100
2020-12-02	46.640	47.840	46.450	47.710	40.051	6,364,800
2020-12-01	47.290	47.410	46.810	46.910	39.379	5,187,800
2020-11-30	46.980	47.300	46.050	46.170	38.758	6,815,300
2020-11-27	47.720	48.150	47.160	47.450	39.833	2,378,400
2020-11-25	48.080	48.180	47.270	47.760	40.093	4,933,300
2020-11-24	48.000	48.840	47.510	48.670	40.857	6,510,700
2020-11-23	46.470	47.360	46.370	47.170	39.598	4,406,800
2020-11-20	45.290	46.000	44.750	45.870	38.506	8,213,400
2020-11-19	45.190	45.650	44.590	45.510	38.204	5,361,700
2020-11-18	46.250	47.150	45.700	45.710	38.372	5,627,600
2020-11-17	45.630	46.360	45.280	46.010	38.624	4,615,400
2020-11-16	46.200	46.350	45.490	46.030	38.641	7,336,500
2020-11-13	44.270	45.060	44.190	44.740	37.558	4,812,900
2020-11-12	44.710	44.910	43.130	43.780	36.752	6,805,000
2020-11-11	46.000	46.340	45.200	45.510	38.204	7,381,300
2020-11-10	45.800	46.480	44.890	46.030	38.641	9,444,000
2020-11-09	43.210	46.150	42.830	44.940	37.726	11,758,900
2020-11-06	41.770	41.930	40.080	40.480	33.982	6,063,800
2020-11-05	39.950	41.810	39.510	41.130	34.527	7,936,600
2020-11-04	38.890	40.060	38.280	39.000	32.739	7,827,900
2020-11-03	39.500	40.310	39.320	39.970	33.553	5,860,200
2020-11-02	38.090	38.970	37.410	38.700	32.487	5,635,900
2020-10-30	37.120	37.860	36.800	37.850	31.388	6,522,100
2020-10-29	36.350	37.650	35.900	37.310	30.940	5,097,700

← NewerPage 25 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.