Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	49.610	49.730	49.170	49.270	39.446	3,298,100
2019-11-14	49.150	49.470	48.960	49.300	39.470	3,034,800
2019-11-13	49.120	49.410	48.930	49.260	39.438	3,984,800
2019-11-12	49.310	49.870	49.180	49.580	39.694	4,672,500
2019-11-11	48.820	49.480	48.810	49.220	39.406	4,322,700
2019-11-08	49.100	49.340	48.490	49.320	39.486	6,446,200
2019-11-07	49.070	49.610	48.930	49.040	39.262	5,999,900
2019-11-06	48.360	48.720	48.040	48.600	38.909	5,150,300
2019-11-05	47.750	48.570	47.590	48.380	38.733	6,157,800
2019-11-04	47.210	47.710	47.180	47.590	38.101	6,564,300
2019-11-01	47.010	47.440	46.770	47.260	37.484	5,733,600
2019-10-31	45.990	46.950	45.330	46.790	37.112	7,023,100
2019-10-30	46.630	46.710	45.830	46.290	36.715	5,272,800
2019-10-29	46.620	47.050	46.440	46.680	37.024	3,743,100
2019-10-28	46.540	47.140	46.540	46.810	37.127	4,108,600
2019-10-25	46.020	46.510	46.020	46.320	36.739	2,163,200
2019-10-24	46.610	46.930	45.930	46.280	36.707	3,025,900
2019-10-23	46.440	46.610	46.230	46.550	36.921	3,068,000
2019-10-22	46.450	46.660	46.110	46.510	36.889	3,450,000
2019-10-21	46.550	46.760	46.400	46.540	36.913	4,353,700
2019-10-18	45.980	46.250	45.900	46.100	36.564	5,058,100
2019-10-17	46.320	46.460	45.730	45.900	36.406	4,172,200
2019-10-16	46.110	46.630	45.890	45.960	36.453	4,326,500
2019-10-15	45.970	46.590	45.830	46.190	36.636	3,088,800
2019-10-14	45.430	45.850	45.370	45.750	36.287	2,102,100
2019-10-11	45.920	46.610	45.730	45.840	36.358	5,231,900
2019-10-10	44.770	45.370	44.540	44.960	35.660	3,858,200
2019-10-09	44.190	44.610	44.070	44.370	35.192	4,273,500
2019-10-08	44.340	44.380	43.820	43.830	34.764	5,439,100
2019-10-07	45.410	45.410	44.940	44.950	35.652	3,365,700
2019-10-04	44.580	45.490	44.410	45.410	36.017	4,209,200
2019-10-03	44.230	44.600	43.670	44.560	35.343	6,651,900
2019-10-02	45.530	45.700	44.310	44.390	35.208	7,988,200
2019-10-01	47.570	47.660	46.020	46.030	36.509	3,960,000
2019-09-30	47.540	47.620	46.960	47.160	37.405	4,077,100
2019-09-27	47.580	47.670	47.120	47.360	37.564	4,255,000
2019-09-26	47.370	47.420	46.800	47.080	37.342	5,277,300
2019-09-25	47.330	47.710	47.210	47.370	37.572	4,161,200
2019-09-24	47.870	47.950	47.060	47.330	37.540	8,363,800
2019-09-23	46.920	47.920	46.910	47.730	37.857	6,750,300
2019-09-20	48.020	48.020	47.230	47.440	37.627	31,827,300
2019-09-19	47.770	48.420	47.620	47.860	37.960	4,401,000
2019-09-18	47.190	47.970	46.990	47.850	37.952	6,448,000
2019-09-17	47.070	47.490	46.920	47.430	37.619	6,923,600
2019-09-16	47.920	47.980	47.220	47.550	37.714	7,593,800
2019-09-13	48.400	48.870	48.060	48.370	38.365	7,463,900
2019-09-12	47.460	48.130	46.770	47.870	37.968	6,016,300
2019-09-11	47.500	47.990	46.710	47.970	38.047	6,424,400
2019-09-10	46.690	47.420	46.390	47.420	37.611	8,077,200
2019-09-09	46.640	46.640	45.690	46.400	36.802	9,950,200
2019-09-06	46.010	46.540	45.810	46.230	36.667	4,137,500
2019-09-05	45.290	46.300	45.250	45.950	36.445	6,215,500
2019-09-04	44.440	44.680	44.240	44.490	35.287	4,998,200
2019-09-03	43.860	44.000	43.370	43.930	34.843	5,093,100
2019-08-30	44.540	44.690	44.160	44.300	35.137	4,224,600
2019-08-29	44.310	44.410	44.090	44.130	35.002	4,830,300
2019-08-28	43.470	43.740	43.340	43.710	34.669	7,347,500
2019-08-27	45.120	45.240	43.780	43.860	34.788	7,059,400
2019-08-26	45.060	45.190	44.540	44.840	35.565	7,061,100
2019-08-23	45.750	46.210	44.300	44.590	35.367	8,939,300

← NewerPage 30 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.