Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	45.300	45.850	44.510	44.820	34.574	8,031,500
2018-11-30	44.370	44.810	44.250	44.630	34.427	6,116,100
2018-11-29	44.640	45.070	44.280	44.390	34.242	5,673,100
2018-11-28	43.970	45.090	43.720	45.090	34.782	6,869,700
2018-11-27	43.620	44.360	43.600	44.010	33.949	7,301,800
2018-11-26	43.460	44.220	43.410	43.790	33.779	6,395,900
2018-11-23	42.430	43.350	42.410	42.800	33.015	2,702,800
2018-11-21	43.270	43.940	42.750	42.990	33.162	6,577,800
2018-11-20	43.290	43.330	42.230	42.840	33.046	9,635,800
2018-11-19	43.940	44.170	43.360	43.670	33.687	7,902,200
2018-11-16	44.540	44.700	43.820	43.960	33.910	8,171,900
2018-11-15	44.550	44.920	44.020	44.800	34.558	8,768,500
2018-11-14	45.990	46.350	44.720	45.040	34.743	6,885,800
2018-11-13	45.160	46.170	45.070	45.460	35.067	6,212,400
2018-11-12	45.230	45.410	44.630	44.730	34.504	5,472,600
2018-11-09	45.280	45.620	44.800	45.190	34.859	6,927,600
2018-11-08	44.750	45.940	44.680	45.440	35.052	7,667,200
2018-11-07	44.960	45.420	44.320	45.180	34.851	6,086,800
2018-11-06	44.140	44.810	44.070	44.610	34.412	8,116,200
2018-11-05	43.250	44.790	43.190	44.590	34.396	7,828,300
2018-11-02	43.860	44.440	43.290	43.600	33.309	9,442,000
2018-11-01	41.540	42.000	41.080	41.940	32.040	7,810,500
2018-10-31	41.200	42.000	41.110	41.190	31.467	8,069,800
2018-10-30	40.280	40.800	39.670	40.730	31.116	10,079,800
2018-10-29	40.250	40.780	39.410	39.960	30.528	8,774,900
2018-10-26	40.350	40.390	39.310	39.560	30.222	10,903,700
2018-10-25	40.870	41.220	40.440	40.770	31.147	8,685,500
2018-10-24	42.400	42.400	40.100	40.240	30.742	10,609,800
2018-10-23	41.980	42.740	41.380	42.540	32.499	6,759,100
2018-10-22	43.860	44.000	42.830	42.900	32.774	5,576,000
2018-10-19	43.310	44.020	43.050	43.840	33.492	6,030,700
2018-10-18	44.510	44.770	43.250	43.620	33.324	4,697,300
2018-10-17	43.920	45.010	43.830	44.660	34.118	5,797,400
2018-10-16	43.950	44.050	43.430	43.850	33.500	6,826,000
2018-10-15	43.800	44.370	43.670	43.770	33.438	5,393,400
2018-10-12	44.200	44.560	42.800	43.830	33.484	8,874,400
2018-10-11	45.930	45.940	43.580	43.760	33.431	9,534,400
2018-10-10	47.520	47.720	46.140	46.160	35.264	6,466,100
2018-10-09	47.460	47.520	46.810	47.440	36.242	6,383,400
2018-10-08	47.090	48.080	47.000	47.760	36.487	4,544,700
2018-10-05	47.820	48.260	47.090	47.280	36.120	4,435,700
2018-10-04	46.860	48.000	46.850	47.770	36.494	6,359,400
2018-10-03	46.670	47.400	46.390	47.020	35.921	5,752,500
2018-10-02	46.700	47.070	46.070	46.360	35.417	4,867,900
2018-10-01	46.980	47.350	46.600	46.770	35.730	4,781,600
2018-09-28	46.570	46.980	46.040	46.720	35.692	6,754,100
2018-09-27	47.350	47.370	46.880	46.900	35.830	4,904,600
2018-09-26	48.020	48.080	47.040	47.190	36.051	4,840,400
2018-09-25	48.470	48.680	47.900	47.920	36.609	6,197,900
2018-09-24	48.630	48.790	48.140	48.320	36.914	4,866,600
2018-09-21	48.580	48.920	48.230	48.790	37.273	10,282,300
2018-09-20	48.180	48.730	48.150	48.420	36.991	5,889,100
2018-09-19	46.820	48.120	46.820	47.720	36.456	6,133,200
2018-09-18	46.300	47.040	46.140	46.810	35.761	4,870,500
2018-09-17	46.630	46.840	46.070	46.190	35.287	4,799,500
2018-09-14	45.640	46.720	45.640	46.530	35.547	4,580,000
2018-09-13	45.120	45.580	45.120	45.520	34.775	4,508,700
2018-09-12	45.080	45.370	44.810	44.910	34.309	4,569,900
2018-09-11	45.350	45.460	44.930	45.210	34.539	4,777,300
2018-09-10	45.970	45.980	45.460	45.590	34.829	3,585,100

← NewerPage 34 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.