Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	47.420	47.560	46.560	47.090	35.312	6,257,700
2018-03-16	46.920	47.680	46.920	47.320	35.485	8,507,000
2018-03-15	47.200	47.260	46.770	46.960	35.215	3,901,200
2018-03-14	47.320	47.400	46.790	46.910	35.177	6,493,100
2018-03-13	47.300	47.460	46.770	47.100	35.320	5,694,600
2018-03-12	47.830	47.840	47.010	47.020	35.260	6,013,800
2018-03-09	47.360	48.010	47.220	47.840	35.875	5,037,500
2018-03-08	47.150	47.190	46.440	46.840	35.125	4,164,200
2018-03-07	46.530	47.150	46.390	47.050	35.282	5,008,400
2018-03-06	46.540	47.310	46.490	47.070	35.297	7,415,500
2018-03-05	45.090	46.650	45.090	46.390	34.787	7,212,600
2018-03-02	45.330	45.680	44.660	45.500	34.120	7,111,200
2018-03-01	46.230	46.710	45.350	45.730	34.293	7,827,900
2018-02-28	47.410	47.660	46.180	46.190	34.637	7,244,300
2018-02-27	47.520	48.190	47.220	47.220	35.410	5,757,100
2018-02-26	47.630	47.860	47.190	47.550	35.657	5,254,000
2018-02-23	46.700	47.480	46.700	47.470	35.597	4,341,900
2018-02-22	47.090	47.330	46.510	46.630	34.967	5,607,700
2018-02-21	46.890	47.670	46.860	46.950	35.207	6,297,600
2018-02-20	46.500	47.140	46.320	46.890	35.162	7,002,700
2018-02-16	46.420	47.050	46.230	46.640	34.975	7,674,400
2018-02-15	47.060	47.280	46.100	46.730	35.042	7,152,500
2018-02-14	45.600	46.900	45.260	46.700	35.020	9,649,300
2018-02-13	44.450	45.250	44.180	45.200	33.895	8,187,400
2018-02-12	44.990	45.210	44.130	44.620	33.460	9,935,400
2018-02-09	45.000	45.020	43.380	44.610	33.453	9,965,800
2018-02-08	46.310	46.420	44.260	44.280	33.205	9,043,800
2018-02-07	45.950	46.930	45.830	46.260	34.690	9,027,900
2018-02-06	45.060	46.380	44.580	46.200	34.645	13,696,700
2018-02-05	47.000	47.460	45.550	45.890	34.413	12,513,000
2018-02-02	47.890	48.230	47.420	47.560	35.665	9,583,800
2018-02-01	48.010	48.670	47.720	48.390	35.987	15,853,300
2018-01-31	48.470	49.500	48.010	48.070	35.749	28,761,700
2018-01-30	50.250	50.820	49.000	49.730	36.984	29,493,000
2018-01-29	54.630	55.210	54.370	54.400	40.457	5,624,100
2018-01-26	54.250	54.770	54.020	54.770	40.732	3,660,700
2018-01-25	54.250	54.250	53.810	54.000	40.159	4,389,800
2018-01-24	54.120	54.240	53.720	54.100	40.234	3,996,700
2018-01-23	53.750	53.900	53.190	53.610	39.869	4,139,400
2018-01-22	53.510	53.910	53.190	53.850	40.048	4,481,700
2018-01-19	52.930	53.540	52.620	53.400	39.713	6,660,000
2018-01-18	52.700	53.580	52.550	52.950	39.379	5,429,000
2018-01-17	52.150	52.710	52.060	52.550	39.081	5,947,000
2018-01-16	53.340	53.550	51.620	51.850	38.560	9,410,800
2018-01-12	53.710	53.890	53.010	53.330	39.661	5,480,400
2018-01-11	53.280	53.790	53.280	53.490	39.780	3,583,100
2018-01-10	52.490	53.680	52.390	53.030	39.438	5,025,800
2018-01-09	52.210	52.940	52.160	52.360	38.940	4,536,300
2018-01-08	51.720	52.200	51.450	51.980	38.657	4,216,000
2018-01-05	51.530	51.880	51.220	51.840	38.553	3,419,000
2018-01-04	50.840	51.630	50.750	51.360	38.196	4,373,900
2018-01-03	50.080	50.850	50.050	50.500	37.556	4,124,300
2018-01-02	50.810	50.860	49.650	50.180	37.319	5,424,500
2017-12-29	51.090	51.140	50.550	50.560	37.601	3,424,400
2017-12-28	50.750	51.010	50.690	50.870	37.832	2,931,400
2017-12-27	50.700	50.900	50.560	50.750	37.742	2,825,400
2017-12-26	50.820	51.120	50.610	50.670	37.683	3,074,900
2017-12-22	51.270	51.270	50.510	50.760	37.750	4,236,800
2017-12-21	51.330	51.580	50.920	51.030	37.951	5,034,200
2017-12-20	51.000	51.270	50.790	51.010	37.936	4,923,200

← NewerPage 37 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.