Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	46.050	46.520	45.820	46.210	36.652	4,840,100
2019-08-21	45.840	45.950	45.580	45.760	36.295	4,838,200
2019-08-20	45.440	45.960	45.270	45.370	35.985	5,538,100
2019-08-19	46.230	46.380	45.580	45.770	36.303	6,315,700
2019-08-16	45.090	45.650	45.040	45.350	35.969	7,151,400
2019-08-15	45.000	45.290	44.490	44.730	35.478	7,453,700
2019-08-14	45.650	45.980	44.830	44.870	35.589	9,638,300
2019-08-13	45.980	47.240	45.530	46.930	37.223	6,273,100
2019-08-12	46.290	46.910	45.760	45.890	36.398	9,874,900
2019-08-09	47.020	47.250	46.560	46.910	37.207	5,330,600
2019-08-08	46.950	47.530	46.740	47.170	37.413	6,431,200
2019-08-07	45.860	46.540	45.130	46.330	36.747	6,165,200
2019-08-06	45.800	46.990	45.730	46.850	37.159	7,893,300
2019-08-05	46.050	46.420	45.070	45.570	36.144	8,857,500
2019-08-02	48.280	48.300	47.030	47.290	37.159	9,084,500
2019-08-01	49.850	51.160	47.910	48.330	37.976	10,900,200
2019-07-31	49.900	50.110	49.080	49.420	38.833	6,597,200
2019-07-30	49.830	50.010	49.430	50.010	39.296	2,920,500
2019-07-29	50.300	50.580	49.900	50.000	39.289	3,815,300
2019-07-26	50.160	50.780	49.780	50.690	39.831	3,899,800
2019-07-25	50.370	50.400	49.960	50.140	39.399	3,578,800
2019-07-24	49.960	50.440	49.860	50.370	39.579	2,916,800
2019-07-23	49.900	50.320	49.850	50.140	39.399	3,336,100
2019-07-22	49.660	49.850	49.280	49.760	39.100	3,917,400
2019-07-19	50.200	50.430	49.710	49.720	39.069	4,382,100
2019-07-18	50.040	50.220	49.850	50.000	39.289	4,233,100
2019-07-17	50.420	50.500	49.760	49.960	39.257	3,922,500
2019-07-16	50.450	50.670	50.070	50.500	39.681	3,886,100
2019-07-15	50.900	50.940	50.400	50.780	39.901	3,285,100
2019-07-12	50.520	50.930	50.420	50.920	40.011	3,760,000
2019-07-11	50.470	50.510	49.900	50.420	39.619	4,058,600
2019-07-10	50.550	50.780	50.160	50.320	39.540	3,472,800
2019-07-09	50.180	50.550	50.070	50.380	39.587	3,395,400
2019-07-08	50.420	50.710	50.240	50.540	39.713	2,423,500
2019-07-05	50.660	50.940	50.390	50.700	39.839	2,282,200
2019-07-03	50.120	50.750	50.020	50.470	39.658	2,237,100
2019-07-02	50.400	50.490	49.660	50.000	39.289	4,091,600
2019-07-01	50.040	50.590	49.970	50.490	39.674	5,062,900
2019-06-28	49.570	49.890	49.470	49.670	39.029	4,575,400
2019-06-27	48.970	49.370	48.860	49.150	38.621	3,198,700
2019-06-26	48.890	49.110	48.470	48.870	38.401	3,559,000
2019-06-25	49.010	49.030	48.460	48.730	38.291	4,157,400
2019-06-24	48.900	49.340	48.790	49.090	38.574	2,930,700
2019-06-21	49.370	49.540	48.880	48.910	38.432	5,441,100
2019-06-20	49.110	49.480	48.510	49.360	38.786	4,062,800
2019-06-19	49.040	49.490	48.520	48.750	38.306	4,318,300
2019-06-18	48.350	49.000	48.150	48.710	38.275	3,607,200
2019-06-17	48.870	48.950	48.160	48.340	37.984	3,125,000
2019-06-14	48.520	48.980	48.270	48.810	38.354	3,258,700
2019-06-13	48.440	48.720	48.250	48.510	38.118	3,284,900
2019-06-12	48.490	48.660	48.310	48.420	38.047	3,323,400
2019-06-11	48.870	49.040	48.470	48.550	38.149	4,669,000
2019-06-10	48.630	49.150	48.240	48.420	38.047	5,134,200
2019-06-07	47.670	48.650	47.670	48.330	37.976	4,289,300
2019-06-06	48.170	48.590	47.950	48.380	38.016	4,397,000
2019-06-05	48.070	48.240	47.400	48.020	37.733	4,266,400
2019-06-04	47.730	48.320	47.470	48.020	37.733	6,107,600
2019-06-03	46.020	47.170	45.700	47.060	36.978	5,626,500
2019-05-31	46.720	46.880	46.050	46.210	36.310	5,355,100
2019-05-30	47.540	47.890	47.150	47.350	37.206	3,313,300

← NewerPage 31 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.