Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	47.560	47.840	46.980	47.000	35.580	7,864,500
2018-06-12	47.580	47.610	47.320	47.490	35.950	7,390,000
2018-06-11	47.490	47.810	47.440	47.600	36.034	5,273,000
2018-06-08	47.020	47.490	46.940	47.410	35.890	3,822,500
2018-06-07	47.360	47.490	46.940	47.090	35.648	5,516,400
2018-06-06	46.720	47.190	46.190	47.150	35.693	5,266,100
2018-06-05	46.120	46.400	45.720	46.400	35.125	6,374,300
2018-06-04	46.240	46.710	46.240	46.330	35.072	5,332,900
2018-06-01	46.750	46.980	46.550	46.660	35.322	4,324,100
2018-05-31	46.100	46.240	45.490	45.990	34.815	5,631,500
2018-05-30	45.830	46.510	45.530	46.250	35.012	6,501,700
2018-05-29	47.020	47.040	44.880	45.160	34.187	8,450,800
2018-05-25	47.860	47.960	47.350	47.670	36.087	4,415,700
2018-05-24	48.060	48.520	47.640	48.000	36.337	4,649,200
2018-05-23	48.190	48.460	47.790	48.450	36.677	4,083,300
2018-05-22	48.120	48.700	48.060	48.460	36.685	3,217,100
2018-05-21	48.010	48.190	47.870	48.090	36.405	3,036,600
2018-05-18	48.000	48.100	47.750	47.780	36.170	2,881,300
2018-05-17	47.830	48.240	47.460	48.180	36.473	4,076,000
2018-05-16	47.420	48.100	47.280	47.890	36.253	3,776,600
2018-05-15	47.010	47.990	46.970	47.480	35.943	4,813,500
2018-05-14	46.890	47.160	46.770	46.960	35.549	3,378,800
2018-05-11	47.070	47.230	46.640	46.770	35.405	3,097,200
2018-05-10	46.580	47.010	46.350	46.890	35.496	3,748,900
2018-05-09	46.800	47.010	45.900	46.590	35.269	5,776,000
2018-05-08	46.760	47.280	46.290	46.550	35.239	5,888,100
2018-05-07	46.250	47.030	45.920	46.950	35.542	6,312,500
2018-05-04	44.080	46.490	43.980	46.230	34.997	7,519,300
2018-05-03	45.720	46.420	43.870	44.660	33.490	10,062,200
2018-05-02	47.030	47.040	44.950	45.050	33.783	8,371,700
2018-05-01	47.590	47.720	46.880	47.300	35.470	5,752,500
2018-04-30	48.450	48.630	47.670	47.670	35.747	3,899,400
2018-04-27	47.900	48.450	47.710	48.390	36.287	2,795,300
2018-04-26	47.750	48.280	47.570	48.170	36.122	4,057,400
2018-04-25	47.680	48.050	47.240	47.830	35.867	4,907,800
2018-04-24	47.710	48.280	47.080	47.610	35.702	5,581,100
2018-04-23	47.670	47.740	47.240	47.400	35.545	3,726,000
2018-04-20	47.600	47.720	46.980	47.490	35.612	4,377,800
2018-04-19	47.030	47.540	47.030	47.440	35.575	3,902,000
2018-04-18	47.000	47.410	46.930	47.000	35.245	4,121,300
2018-04-17	47.740	47.740	46.770	46.900	35.170	4,298,800
2018-04-16	47.330	47.540	47.020	47.390	35.537	4,049,700
2018-04-13	47.390	47.490	46.700	46.920	35.185	4,520,800
2018-04-12	46.530	47.320	46.430	47.030	35.267	5,150,800
2018-04-11	46.050	46.490	45.850	46.050	34.533	4,781,700
2018-04-10	46.250	46.810	46.120	46.460	34.840	4,729,400
2018-04-09	45.590	46.420	45.510	45.550	34.158	4,904,000
2018-04-06	45.470	45.960	44.840	45.270	33.948	8,637,100
2018-04-05	46.150	46.370	45.820	46.030	34.518	5,740,800
2018-04-04	44.680	45.940	44.580	45.850	34.383	8,082,000
2018-04-03	45.260	45.830	44.960	45.630	34.218	6,481,500
2018-04-02	45.850	46.050	44.440	45.020	33.760	7,454,700
2018-03-29	45.930	46.400	45.890	45.890	34.413	6,535,200
2018-03-28	45.660	46.330	45.210	45.900	34.420	7,056,600
2018-03-27	46.110	46.470	45.230	45.490	34.113	6,703,400
2018-03-26	45.210	46.290	45.000	46.150	34.607	7,331,700
2018-03-23	45.830	45.850	44.040	44.080	33.055	5,635,100
2018-03-22	46.550	46.740	45.560	45.710	34.278	5,656,400
2018-03-21	47.390	47.790	47.160	47.220	35.410	4,757,300
2018-03-20	47.120	47.450	47.120	47.200	35.395	5,745,800

← NewerPage 36 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.