Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	45.620	46.120	45.220	45.660	35.549	4,948,400
2019-03-01	45.640	46.060	45.300	45.550	35.464	5,917,900
2019-02-28	45.000	45.420	44.810	45.190	35.184	8,992,700
2019-02-27	44.620	45.120	44.510	45.000	35.036	10,978,800
2019-02-26	44.950	45.510	44.630	44.650	34.763	7,127,400
2019-02-25	45.140	45.660	45.090	45.260	35.238	6,204,900
2019-02-22	44.760	45.080	44.670	44.740	34.833	4,876,500
2019-02-21	45.000	45.280	44.550	44.760	34.849	6,258,300
2019-02-20	44.810	45.230	44.690	45.050	35.075	8,517,600
2019-02-19	44.460	45.080	44.400	44.740	34.833	6,014,400
2019-02-15	44.260	45.020	44.230	44.860	34.927	6,035,000
2019-02-14	43.560	44.250	43.480	43.800	34.101	6,061,800
2019-02-13	44.520	44.800	44.020	44.220	34.428	5,678,200
2019-02-12	43.690	44.680	43.640	44.310	34.498	7,482,400
2019-02-11	43.010	43.420	42.820	43.280	33.696	8,454,000
2019-02-08	43.210	43.690	42.040	42.710	33.253	9,363,300
2019-02-07	43.860	43.950	42.680	43.520	33.883	7,179,900
2019-02-06	44.830	45.550	44.780	45.200	35.191	6,372,600
2019-02-05	45.180	45.270	44.860	45.200	35.191	4,053,300
2019-02-04	45.040	45.310	44.840	45.160	35.160	5,666,700
2019-02-01	45.920	45.920	45.330	45.540	35.129	5,550,600
2019-01-31	44.760	45.770	44.750	45.670	35.229	6,478,400
2019-01-30	44.950	45.480	44.350	45.230	34.890	4,604,000
2019-01-29	44.890	45.210	44.760	44.860	34.604	3,427,400
2019-01-28	45.050	45.370	44.630	45.130	34.813	3,752,200
2019-01-25	45.520	45.980	45.290	45.470	35.075	4,281,800
2019-01-24	44.510	45.240	44.390	45.020	34.728	4,332,900
2019-01-23	45.090	45.190	43.800	44.480	34.311	6,537,500
2019-01-22	44.980	45.190	44.610	44.870	34.612	5,713,200
2019-01-18	45.430	45.460	45.050	45.310	34.952	6,458,900
2019-01-17	44.700	45.290	44.260	45.050	34.751	4,797,700
2019-01-16	44.640	45.290	44.290	44.870	34.612	5,861,000
2019-01-15	43.820	44.320	43.620	44.060	33.987	4,189,700
2019-01-14	43.300	44.170	43.150	43.970	33.918	3,969,900
2019-01-11	42.990	43.800	42.870	43.720	33.725	3,563,500
2019-01-10	43.370	43.770	42.930	43.370	33.455	6,056,600
2019-01-09	43.030	43.860	42.750	43.500	33.555	6,868,200
2019-01-08	42.960	43.300	42.260	42.770	32.992	4,462,100
2019-01-07	42.140	42.950	41.760	42.550	32.823	5,590,200
2019-01-04	41.700	42.550	41.640	42.280	32.614	5,962,400
2019-01-03	41.360	41.660	40.740	40.870	31.527	6,627,500
2019-01-02	40.610	41.780	40.250	41.670	32.144	5,226,900
2018-12-31	40.850	41.300	40.520	41.060	31.673	4,665,400
2018-12-28	41.090	41.230	40.350	40.620	31.334	6,361,600
2018-12-27	39.520	40.950	39.330	40.950	31.588	10,421,600
2018-12-26	38.330	40.240	37.760	40.190	31.002	8,995,100
2018-12-24	38.090	39.240	37.910	38.240	29.498	6,613,000
2018-12-21	39.070	40.070	38.530	38.630	29.799	12,359,600
2018-12-20	39.090	40.150	38.950	39.350	30.354	11,172,600
2018-12-19	39.710	40.950	38.920	39.240	30.269	11,306,800
2018-12-18	39.080	40.070	39.040	39.620	30.562	9,614,900
2018-12-17	38.760	39.810	38.620	38.880	29.992	10,100,100
2018-12-14	38.860	39.880	38.810	38.890	29.999	6,918,900
2018-12-13	39.660	39.820	39.130	39.520	30.485	7,424,200
2018-12-12	39.850	40.310	39.410	39.570	30.524	6,148,600
2018-12-11	40.230	40.710	39.040	39.230	30.262	7,960,400
2018-12-10	40.500	40.650	38.900	39.610	30.555	8,352,300
2018-12-07	41.080	41.920	40.230	40.630	31.342	8,767,900
2018-12-06	41.580	41.590	40.130	41.170	31.758	11,420,500
2018-12-04	44.540	44.620	42.100	42.420	32.722	9,803,500

← NewerPage 33 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.