Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	52.320	52.520	51.940	52.380	42.310	3,762,300
2020-02-12	52.710	53.280	52.450	52.470	42.383	4,999,200
2020-02-11	52.190	53.050	52.040	52.390	42.318	5,972,700
2020-02-10	51.400	51.920	51.400	51.880	41.906	4,513,800
2020-02-07	51.520	51.700	51.080	51.580	41.664	6,698,300
2020-02-06	51.830	52.090	51.250	51.870	41.898	6,538,200
2020-02-05	51.160	51.740	50.970	51.530	41.624	7,647,200
2020-02-04	50.530	50.770	50.180	50.200	40.549	4,774,500
2020-02-03	49.750	50.300	49.680	49.690	40.137	5,276,800
2020-01-31	50.630	50.660	49.490	49.710	39.798	9,443,000
2020-01-30	50.000	51.290	49.920	51.280	41.055	4,584,000
2020-01-29	50.780	51.020	50.460	50.490	40.423	3,877,500
2020-01-28	50.350	50.960	50.200	50.550	40.471	4,091,100
2020-01-27	50.090	50.410	49.920	50.090	40.102	6,494,000
2020-01-24	51.900	51.900	50.700	51.270	41.047	3,943,600
2020-01-23	51.670	51.960	51.010	51.800	41.471	4,264,500
2020-01-22	52.000	52.130	51.670	51.900	41.551	3,530,700
2020-01-21	52.190	52.340	51.690	51.760	41.439	4,656,500
2020-01-17	52.340	52.660	52.190	52.610	42.120	6,101,700
2020-01-16	52.230	52.410	51.910	52.200	41.792	5,389,500
2020-01-15	52.020	52.310	51.750	51.850	41.511	4,542,400
2020-01-14	52.400	52.570	52.020	52.190	41.784	6,611,200
2020-01-13	52.620	52.760	52.330	52.580	42.096	6,924,900
2020-01-10	52.400	52.600	52.150	52.470	42.008	5,526,900
2020-01-09	52.180	52.730	52.130	52.370	41.928	5,793,900
2020-01-08	51.470	52.570	51.440	51.830	41.495	9,880,500
2020-01-07	51.010	51.620	50.740	51.290	41.063	6,578,000
2020-01-06	50.630	51.030	50.320	50.950	40.791	3,271,700
2020-01-03	50.990	51.160	50.600	51.090	40.903	5,162,300
2020-01-02	51.280	51.690	51.060	51.620	41.327	4,416,800
2019-12-31	50.730	51.000	50.510	50.970	40.807	4,721,800
2019-12-30	51.140	51.140	50.650	50.700	40.591	3,150,000
2019-12-27	51.340	51.340	50.800	50.830	40.695	2,578,200
2019-12-26	51.060	51.400	51.010	51.240	41.023	2,281,300
2019-12-24	51.090	51.240	50.870	50.990	40.823	1,913,300
2019-12-23	51.490	51.600	50.680	50.990	40.823	4,229,300
2019-12-20	51.330	51.480	50.960	51.360	41.119	10,779,400
2019-12-19	51.140	51.150	50.630	50.800	40.671	6,058,400
2019-12-18	51.280	51.370	51.090	51.130	40.935	4,309,700
2019-12-17	50.480	51.210	50.340	51.170	40.967	6,982,600
2019-12-16	50.930	51.080	50.410	50.480	40.415	8,987,600
2019-12-13	50.680	50.960	49.980	50.380	40.334	5,355,500
2019-12-12	49.140	50.740	49.060	50.540	40.463	12,137,300
2019-12-11	49.380	49.550	48.900	49.090	39.302	5,717,600
2019-12-10	49.320	49.490	49.150	49.290	39.462	3,942,800
2019-12-09	49.230	49.680	49.210	49.570	39.686	3,546,400
2019-12-06	49.550	49.780	49.250	49.500	39.630	4,009,500
2019-12-05	48.930	49.090	48.610	48.930	39.174	3,626,600
2019-12-04	48.590	49.240	48.480	48.660	38.957	6,124,200
2019-12-03	48.800	48.860	47.990	48.350	38.709	6,139,500
2019-12-02	50.170	50.240	49.320	49.350	39.510	3,524,600
2019-11-29	49.740	49.990	49.620	49.910	39.958	1,681,200
2019-11-27	50.050	50.140	49.660	49.910	39.958	3,919,400
2019-11-26	49.810	49.930	49.440	49.770	39.846	4,096,900
2019-11-25	49.750	50.050	49.610	49.950	39.990	5,059,500
2019-11-22	49.060	49.670	48.930	49.600	39.710	5,399,600
2019-11-21	49.130	49.130	48.600	48.970	39.206	3,585,600
2019-11-20	48.940	49.010	48.340	48.940	39.182	4,234,700
2019-11-19	49.270	49.540	49.110	49.150	39.350	4,000,600
2019-11-18	49.070	49.190	48.770	49.120	39.326	3,679,000

← NewerPage 29 of 79 · 4,731 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.