Metlife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	50.760	51.540	50.570	51.470	38.003	5,872,500
2017-09-25	50.380	51.010	50.250	50.850	37.545	5,778,900
2017-09-22	50.120	50.950	50.080	50.540	37.316	5,754,300
2017-09-21	50.110	50.570	49.890	50.450	37.250	5,309,100
2017-09-20	49.560	50.300	49.360	50.130	37.014	4,684,700
2017-09-19	48.960	49.650	48.870	49.470	36.526	5,171,600
2017-09-18	48.740	49.080	48.610	48.900	36.106	4,100,000
2017-09-15	48.260	48.570	48.110	48.540	35.840	7,371,500
2017-09-14	48.640	48.850	48.290	48.350	35.699	3,783,600
2017-09-13	48.290	48.650	48.080	48.650	35.921	4,833,300
2017-09-12	47.810	48.560	47.790	48.500	35.810	5,323,000
2017-09-11	47.770	47.940	47.210	47.590	35.138	6,342,000
2017-09-08	46.770	47.280	46.570	47.140	34.806	4,894,900
2017-09-07	47.890	48.020	46.670	46.810	34.562	5,836,600
2017-09-06	47.540	48.230	47.450	47.950	35.404	8,067,400
2017-09-05	47.460	47.550	46.990	47.310	34.932	8,986,400
2017-09-01	47.050	48.020	46.890	47.800	35.293	6,888,300
2017-08-31	47.230	47.380	46.810	46.830	34.577	5,991,100
2017-08-30	46.840	47.210	46.630	47.060	34.747	4,954,800
2017-08-29	47.000	47.000	46.470	46.730	34.503	6,216,900
2017-08-28	47.880	47.950	47.390	47.570	35.124	5,223,900
2017-08-25	47.730	48.180	47.660	47.990	35.434	5,658,300
2017-08-24	47.220	47.620	46.990	47.600	35.146	4,927,700
2017-08-23	46.760	47.330	46.690	47.050	34.740	4,402,400
2017-08-22	46.760	47.200	46.630	47.170	34.828	4,128,800
2017-08-21	46.960	46.990	46.530	46.680	34.466	4,899,600
2017-08-18	46.700	47.470	46.570	47.020	34.717	7,662,100
2017-08-17	47.680	47.950	46.870	46.950	34.666	7,748,800
2017-08-16	47.900	48.340	47.720	47.950	35.404	7,287,600
2017-08-15	47.990	48.660	47.670	47.780	35.279	6,335,500
2017-08-14	47.380	47.740	47.290	47.580	35.131	6,711,000
2017-08-11	46.710	47.010	46.580	46.810	34.562	6,437,800
2017-08-10	47.770	47.960	46.390	46.740	34.511	7,666,300
2017-08-09	48.420	48.630	47.920	48.310	35.670	6,215,300
2017-08-08	48.470	49.160	48.410	48.770	36.010	7,963,500
2017-08-07	48.170	48.770	48.160	48.530	35.832	9,326,100
2017-08-04	53.770	54.240	53.260	53.920	35.483	7,182,595
2017-08-03	53.590	54.440	53.300	53.500	35.207	9,741,541
2017-08-02	55.650	55.770	54.660	55.480	36.247	5,123,276
2017-08-01	55.500	55.740	54.870	55.710	36.397	4,588,868
2017-07-31	55.490	55.580	54.950	55.000	35.933	4,427,749
2017-07-28	55.030	55.410	54.540	55.250	36.096	2,920,454
2017-07-27	54.810	55.310	54.620	55.040	35.959	3,746,358
2017-07-26	55.710	55.810	54.540	54.730	35.757	4,786,676
2017-07-25	55.360	55.830	55.190	55.700	36.390	5,951,761
2017-07-24	54.670	54.880	54.510	54.690	35.730	3,880,325
2017-07-21	54.640	54.830	54.230	54.650	35.704	4,022,819
2017-07-20	55.030	55.090	54.560	54.580	35.659	6,131,954
2017-07-19	54.920	55.150	54.700	54.950	35.900	4,462,418
2017-07-18	54.930	55.200	54.550	54.760	35.776	4,270,781
2017-07-17	55.240	55.470	54.710	55.350	36.162	4,266,405
2017-07-14	55.150	55.570	54.700	55.340	36.155	7,483,628
2017-07-13	55.530	55.910	55.470	55.710	36.397	3,834,211
2017-07-12	55.470	55.700	55.080	55.560	36.299	4,416,865
2017-07-11	55.880	56.000	55.390	55.530	36.279	4,864,094
2017-07-10	56.000	56.300	55.770	56.050	36.619	4,807,209
2017-07-07	56.050	56.450	55.700	56.170	36.697	4,413,836
2017-07-06	55.990	56.580	55.700	55.880	36.508	5,778,524
2017-07-05	56.130	56.500	55.620	55.890	36.514	4,672,457
2017-07-03	55.360	56.540	55.330	56.160	36.691	4,171,596

← NewerPage 39 of 79 · 4,732 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.