Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	36.820	37.600	36.470	36.600	30.351	6,959,900
2020-10-27	39.320	39.340	37.670	37.770	31.321	5,451,900
2020-10-26	40.330	40.450	39.100	39.380	32.656	6,717,800
2020-10-23	41.000	41.240	40.590	40.940	33.950	4,804,100
2020-10-22	39.180	40.660	39.040	40.610	33.676	4,916,900
2020-10-21	39.120	39.580	39.040	39.130	32.449	5,834,700
2020-10-20	39.560	40.090	39.300	39.340	32.623	3,866,000
2020-10-19	39.520	39.790	38.960	39.070	32.399	3,745,200
2020-10-16	39.280	39.860	38.860	39.280	32.573	4,689,400
2020-10-15	38.370	39.210	38.170	39.130	32.449	3,646,300
2020-10-14	39.000	39.720	38.950	38.970	32.316	4,611,400
2020-10-13	39.870	39.870	38.780	39.000	32.341	6,503,800
2020-10-12	39.630	40.420	39.520	40.340	33.452	5,811,800
2020-10-09	40.080	40.290	39.420	39.480	32.739	3,980,300
2020-10-08	39.490	40.070	39.420	39.850	33.046	4,693,900
2020-10-07	39.010	39.780	38.910	39.340	32.623	6,762,900
2020-10-06	39.010	39.750	38.260	38.370	31.819	5,766,100
2020-10-05	38.140	38.920	37.710	38.520	31.943	4,122,700
2020-10-02	36.650	37.950	36.570	37.630	31.205	4,697,500
2020-10-01	37.240	37.670	36.830	37.260	30.898	4,128,100
2020-09-30	36.970	37.540	36.740	37.170	30.824	6,040,300
2020-09-29	37.110	37.320	36.460	36.770	30.492	3,805,200
2020-09-28	36.870	37.750	36.870	37.250	30.890	3,915,300
2020-09-25	35.500	36.430	35.380	36.260	30.069	3,957,900
2020-09-24	36.260	36.480	35.190	35.750	29.646	6,527,900
2020-09-23	37.120	37.620	36.000	36.090	29.928	6,048,100
2020-09-22	37.270	37.790	36.500	36.950	30.641	6,715,500
2020-09-21	38.510	38.830	37.030	37.430	31.039	7,868,100
2020-09-18	39.210	40.100	39.150	39.670	32.897	9,705,500
2020-09-17	37.500	39.480	36.970	39.320	32.607	10,020,800
2020-09-16	37.750	38.250	37.550	37.630	31.205	8,558,700
2020-09-15	38.790	38.880	37.480	37.510	31.106	5,111,100
2020-09-14	38.520	39.080	38.310	38.840	32.209	3,190,800
2020-09-11	37.830	38.480	37.570	38.230	31.703	5,327,000
2020-09-10	38.420	39.070	37.620	37.690	31.255	4,908,400
2020-09-09	38.240	38.630	37.920	38.280	31.744	3,936,000
2020-09-08	38.910	39.000	37.720	37.880	31.412	6,629,200
2020-09-04	38.900	39.480	38.250	39.150	32.466	5,426,200
2020-09-03	39.200	40.050	37.950	38.200	31.678	5,854,100
2020-09-02	38.310	38.930	37.980	38.820	32.192	4,544,000
2020-09-01	38.320	39.050	37.980	38.500	31.927	3,646,500
2020-08-31	39.240	39.340	38.420	38.460	31.893	6,713,700
2020-08-28	39.520	39.540	38.890	39.420	32.690	2,884,900
2020-08-27	38.460	39.370	38.360	39.070	32.399	3,444,400
2020-08-26	38.560	38.650	38.190	38.320	31.777	4,160,000
2020-08-25	39.070	39.320	38.410	38.660	32.059	4,100,200
2020-08-24	37.460	38.640	37.270	38.620	32.026	8,843,400
2020-08-21	37.610	37.980	37.160	37.280	30.915	4,503,400
2020-08-20	37.810	38.100	37.510	37.620	31.197	3,550,900
2020-08-19	38.320	39.010	38.120	38.200	31.678	4,789,000
2020-08-18	38.890	39.190	38.180	38.310	31.769	4,592,700
2020-08-17	39.680	39.700	38.780	38.880	32.242	3,684,500
2020-08-14	39.110	39.790	38.980	39.610	32.847	6,627,700
2020-08-13	39.500	39.980	39.130	39.440	32.706	4,629,900
2020-08-12	41.480	41.480	39.530	40.040	33.204	5,930,600
2020-08-11	40.940	41.470	40.540	40.570	33.643	9,162,900
2020-08-10	38.890	39.970	38.890	39.780	32.988	7,439,800
2020-08-07	36.920	38.920	36.570	38.720	32.109	8,486,400
2020-08-06	37.490	38.460	36.930	36.980	30.666	7,612,100
2020-08-05	37.440	38.460	37.320	38.280	31.744	6,089,500

← NewerPage 26 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.