Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	37.200	37.310	36.820	36.900	30.600	4,227,400
2020-08-03	37.470	37.980	37.050	37.300	30.931	3,982,500
2020-07-31	37.530	37.890	37.170	37.850	31.006	5,860,600
2020-07-30	37.610	37.730	36.930	37.550	30.760	4,636,200
2020-07-29	37.610	38.730	37.420	38.680	31.686	6,805,300
2020-07-28	37.620	38.020	37.500	37.590	30.793	4,732,500
2020-07-27	38.020	38.080	37.420	37.800	30.965	4,463,700
2020-07-24	38.730	38.820	38.170	38.220	31.309	3,324,300
2020-07-23	38.210	38.850	38.150	38.560	31.588	4,074,500
2020-07-22	38.040	38.490	37.880	38.420	31.473	3,703,700
2020-07-21	38.020	38.990	38.010	38.320	31.391	4,519,000
2020-07-20	38.230	38.450	37.650	37.780	30.949	4,298,600
2020-07-17	38.730	38.860	38.150	38.470	31.514	3,867,500
2020-07-16	38.240	39.520	37.960	38.730	31.727	4,496,000
2020-07-15	38.720	38.840	38.090	38.640	31.653	6,050,300
2020-07-14	37.340	37.960	36.990	37.890	31.039	6,834,000
2020-07-13	37.500	37.950	37.100	37.410	30.646	6,441,200
2020-07-10	35.480	37.060	35.420	36.940	30.261	4,603,000
2020-07-09	36.740	36.750	35.150	35.390	28.991	6,104,900
2020-07-08	36.190	37.010	36.070	36.770	30.121	6,549,000
2020-07-07	36.590	36.880	35.920	36.020	29.507	5,138,600
2020-07-06	36.690	37.230	36.380	37.090	30.384	6,120,100
2020-07-02	36.500	37.200	35.590	35.650	29.204	5,016,800
2020-07-01	36.510	36.710	35.370	35.510	29.089	4,772,600
2020-06-30	35.350	36.750	35.240	36.520	29.917	4,752,100
2020-06-29	35.520	35.890	35.080	35.570	29.138	4,404,500
2020-06-26	35.790	35.870	34.820	35.070	28.729	6,508,500
2020-06-25	35.330	36.440	35.130	36.340	29.769	5,867,800
2020-06-24	36.450	36.530	35.180	35.530	29.106	5,833,200
2020-06-23	37.820	38.030	37.000	37.040	30.343	4,041,700
2020-06-22	36.960	37.190	36.450	36.930	30.252	6,181,700
2020-06-19	39.060	39.070	37.160	37.320	30.572	16,568,700
2020-06-18	37.440	38.540	37.110	38.110	31.219	4,138,300
2020-06-17	38.730	39.020	37.770	37.820	30.982	4,985,300
2020-06-16	40.240	40.240	37.960	38.690	31.694	7,392,000
2020-06-15	35.800	38.490	35.650	38.070	31.186	7,492,900
2020-06-12	37.550	37.800	36.340	37.450	30.678	7,142,100
2020-06-11	36.840	37.920	35.740	35.930	29.433	9,548,300
2020-06-10	41.250	41.310	39.480	39.500	32.358	7,295,000
2020-06-09	41.560	41.990	40.950	41.550	34.037	7,867,400
2020-06-08	41.670	43.020	41.610	43.000	35.225	7,587,700
2020-06-05	42.420	42.680	40.520	40.740	33.374	7,917,600
2020-06-04	37.530	39.360	37.150	39.340	32.227	5,822,400
2020-06-03	37.390	38.410	37.250	37.880	31.031	6,419,700
2020-06-02	36.790	36.940	36.070	36.390	29.810	6,710,100
2020-06-01	35.820	36.550	35.540	36.370	29.794	5,134,500
2020-05-29	35.820	36.370	35.350	36.010	29.499	9,444,900
2020-05-28	37.510	37.580	36.330	36.460	29.867	7,253,600
2020-05-27	38.000	38.450	36.630	36.930	30.252	7,665,500
2020-05-26	35.000	36.770	34.860	36.100	29.573	10,389,500
2020-05-22	33.540	33.600	32.720	33.340	27.312	3,395,300
2020-05-21	33.000	33.690	32.950	33.490	27.434	4,056,200
2020-05-20	33.000	33.710	32.910	33.160	27.164	5,131,200
2020-05-19	33.210	33.370	32.340	32.390	26.533	5,149,700
2020-05-18	33.300	33.700	32.750	33.420	27.377	7,288,300
2020-05-15	31.410	32.120	31.180	31.720	25.985	5,460,600
2020-05-14	30.060	31.860	29.180	31.830	26.075	5,742,600
2020-05-13	32.000	32.140	30.590	30.770	25.206	7,859,000
2020-05-12	34.330	34.700	32.310	32.370	26.517	7,751,900
2020-05-11	34.550	34.740	33.650	33.970	27.828	6,866,700

← NewerPage 27 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.