Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	51.260	51.560	50.770	50.790	37.772	5,710,400
2017-12-18	51.730	51.810	50.660	50.930	37.876	7,867,500
2017-12-15	51.510	51.940	50.890	51.410	38.233	15,455,500
2017-12-14	53.000	53.270	52.360	52.490	39.036	4,281,800
2017-12-13	53.500	53.610	52.760	52.840	39.297	4,944,400
2017-12-12	53.700	54.060	53.360	53.670	39.914	4,704,500
2017-12-11	53.890	54.190	53.480	53.640	39.892	3,558,100
2017-12-08	53.940	53.940	53.420	53.760	39.981	3,690,500
2017-12-07	52.890	53.880	52.880	53.620	39.877	3,808,900
2017-12-06	53.050	53.300	52.690	53.000	39.416	3,500,400
2017-12-05	53.790	53.870	52.880	53.040	39.445	4,131,300
2017-12-04	54.290	54.450	53.600	53.620	39.877	4,118,600
2017-12-01	53.970	53.980	51.960	53.610	39.869	4,819,000
2017-11-30	54.000	54.300	53.390	53.680	39.921	5,533,100
2017-11-29	53.000	54.200	52.950	53.550	39.825	6,341,700
2017-11-28	51.550	52.820	51.500	52.650	39.155	4,918,700
2017-11-27	51.830	51.970	51.130	51.370	38.203	3,746,200
2017-11-24	51.930	51.990	51.720	51.830	38.546	1,303,100
2017-11-22	51.710	51.980	51.650	51.710	38.456	2,550,100
2017-11-21	52.040	52.040	51.640	51.710	38.456	2,696,800
2017-11-20	51.740	51.990	51.500	51.970	38.650	3,538,700
2017-11-17	51.300	51.910	51.160	51.650	38.412	2,659,700
2017-11-16	52.100	52.200	51.450	51.540	38.330	3,524,100
2017-11-15	51.500	52.190	51.000	51.840	38.553	3,486,200
2017-11-14	52.000	52.190	51.720	52.000	38.672	2,874,300
2017-11-13	51.750	52.490	51.660	52.160	38.791	3,263,400
2017-11-10	52.550	52.710	51.830	52.200	38.821	4,853,100
2017-11-09	52.740	53.090	52.360	52.810	39.274	4,589,100
2017-11-08	53.400	53.400	52.780	53.020	39.431	4,706,500
2017-11-07	54.430	54.620	53.090	53.400	39.713	5,984,800
2017-11-06	54.380	54.500	54.060	54.330	40.405	2,790,000
2017-11-03	55.180	55.380	54.470	54.630	40.628	3,555,100
2017-11-02	54.810	55.910	54.190	55.730	41.149	6,915,900
2017-11-01	53.990	54.150	53.520	53.870	39.775	4,361,100
2017-10-31	53.970	54.260	53.560	53.580	39.561	3,779,600
2017-10-30	53.850	54.080	53.650	53.970	39.849	4,043,900
2017-10-27	54.050	54.310	53.760	54.290	40.085	2,464,200
2017-10-26	54.110	54.390	54.040	54.210	40.026	3,374,400
2017-10-25	54.200	54.220	53.720	53.940	39.827	3,921,300
2017-10-24	53.850	54.330	53.840	54.140	39.975	4,186,200
2017-10-23	53.200	53.650	53.200	53.440	39.458	4,035,100
2017-10-20	53.560	53.580	53.080	53.290	39.347	4,300,300
2017-10-19	52.390	53.070	52.390	52.990	39.125	2,504,000
2017-10-18	52.730	52.920	52.430	52.800	38.985	3,368,400
2017-10-17	53.230	53.230	52.200	52.380	38.675	4,853,700
2017-10-16	52.840	53.380	52.750	52.870	39.037	3,240,200
2017-10-13	52.630	53.000	52.550	52.720	38.926	3,837,300
2017-10-12	52.970	52.970	52.640	52.730	38.933	3,533,300
2017-10-11	53.020	53.080	52.560	52.850	39.022	3,214,000
2017-10-10	52.990	53.300	52.750	53.140	39.236	4,003,600
2017-10-09	53.000	53.130	52.800	52.990	39.125	2,812,400
2017-10-06	52.830	53.270	52.610	53.020	39.148	5,112,100
2017-10-05	52.500	53.010	52.320	52.580	38.823	3,601,100
2017-10-04	52.420	52.730	52.390	52.520	38.778	2,972,000
2017-10-03	52.120	52.420	51.900	52.400	38.690	3,337,000
2017-10-02	51.940	52.300	51.500	52.140	38.498	4,593,900
2017-09-29	51.250	51.970	51.160	51.950	38.358	4,403,200
2017-09-28	51.960	52.030	51.040	51.320	37.892	4,526,200
2017-09-27	52.110	52.240	51.800	51.860	38.291	7,506,900
2017-09-26	50.760	51.540	50.570	51.470	38.003	5,872,500

← NewerPage 38 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.