Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	45.950	46.040	45.410	45.720	34.928	4,028,200
2018-09-06	46.330	46.520	45.710	45.830	35.012	3,229,600
2018-09-05	46.170	46.670	46.030	46.330	35.394	3,573,700
2018-09-04	45.760	46.250	45.510	46.130	35.241	3,657,000
2018-08-31	45.990	46.040	45.640	45.890	35.058	4,541,400
2018-08-30	46.820	46.830	45.930	46.150	35.257	5,504,900
2018-08-29	46.930	47.160	46.530	46.970	35.883	4,106,800
2018-08-28	47.250	47.450	46.850	46.940	35.860	3,508,200
2018-08-27	46.650	47.350	46.560	47.060	35.952	3,714,900
2018-08-24	46.210	46.520	46.170	46.420	35.463	2,998,500
2018-08-23	46.350	46.380	45.840	45.970	35.119	4,092,800
2018-08-22	46.760	46.900	46.330	46.410	35.455	3,683,100
2018-08-21	46.080	47.180	46.010	46.810	35.761	8,393,300
2018-08-20	45.940	46.450	45.930	46.120	35.234	4,117,300
2018-08-17	45.440	46.080	45.260	45.940	35.096	5,158,900
2018-08-16	45.190	45.820	45.150	45.570	34.814	5,360,400
2018-08-15	44.630	44.980	44.320	44.860	34.271	5,796,100
2018-08-14	44.520	45.190	44.380	45.100	34.454	5,396,100
2018-08-13	44.470	44.700	44.160	44.430	33.943	5,255,400
2018-08-10	45.600	45.830	44.250	44.650	34.111	7,636,100
2018-08-09	46.370	46.690	46.080	46.120	35.234	4,782,100
2018-08-08	46.050	46.510	45.950	46.370	35.425	4,773,100
2018-08-07	46.100	46.650	45.920	46.050	35.180	6,373,200
2018-08-06	45.310	46.080	45.130	45.910	35.073	5,945,000
2018-08-03	45.700	45.930	44.910	45.330	34.630	7,024,600
2018-08-02	46.000	46.900	45.830	46.190	34.966	7,139,800
2018-08-01	45.980	46.280	45.500	45.620	34.535	5,233,000
2018-07-31	46.060	46.150	45.380	45.740	34.626	4,999,700
2018-07-30	45.640	46.350	45.610	45.760	34.641	5,040,700
2018-07-27	45.320	45.840	45.230	45.560	34.489	3,463,600
2018-07-26	45.030	45.750	44.970	45.220	34.232	6,322,400
2018-07-25	44.840	44.940	44.060	44.720	33.854	4,339,200
2018-07-24	44.630	45.450	44.480	44.910	33.997	4,132,300
2018-07-23	43.760	44.680	43.710	44.590	33.755	4,736,100
2018-07-20	44.000	44.060	43.730	43.760	33.127	4,472,500
2018-07-19	44.790	44.860	44.030	44.170	33.437	4,209,900
2018-07-18	44.220	45.010	44.150	44.960	34.035	4,074,200
2018-07-17	44.550	44.700	44.170	44.190	33.452	4,141,000
2018-07-16	44.180	44.580	44.110	44.440	33.642	4,242,600
2018-07-13	44.020	44.440	43.960	44.200	33.460	3,767,100
2018-07-12	44.420	44.460	43.630	44.190	33.452	3,853,400
2018-07-11	44.590	44.840	43.920	44.090	33.377	4,259,600
2018-07-10	45.530	45.620	44.760	44.910	33.997	4,732,800
2018-07-09	44.450	45.610	44.070	45.470	34.421	7,770,400
2018-07-06	43.340	43.960	43.090	43.730	33.104	3,900,200
2018-07-05	43.730	43.830	43.250	43.560	32.975	3,743,800
2018-07-03	43.630	43.840	43.330	43.400	32.854	2,605,500
2018-07-02	43.310	43.720	43.250	43.580	32.991	5,637,900
2018-06-29	44.230	44.550	43.570	43.600	33.006	5,798,600
2018-06-28	43.870	44.200	43.510	43.940	33.263	6,912,200
2018-06-27	44.830	45.310	43.890	43.900	33.233	9,174,400
2018-06-26	45.230	45.330	44.940	45.000	34.065	5,514,500
2018-06-25	45.420	45.750	44.760	45.200	34.217	7,889,300
2018-06-22	46.010	46.160	45.610	45.710	34.603	7,494,500
2018-06-21	45.590	45.970	45.430	45.660	34.565	5,507,900
2018-06-20	45.900	45.990	45.530	45.790	34.664	7,346,300
2018-06-19	46.110	46.240	45.650	45.730	34.618	8,598,400
2018-06-18	46.090	46.760	45.720	46.630	35.299	6,471,100
2018-06-15	46.330	46.440	45.330	46.310	35.057	13,656,000
2018-06-14	47.150	47.150	46.350	46.770	35.405	6,144,900

← NewerPage 35 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.