MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	377.03	377.03	377.03	377.03	361.67	1
2024-05-23	374.30	374.30	374.30	374.30	359.05	0
2024-05-22	374.30	374.30	374.30	374.30	359.05	0
2024-05-21	374.30	374.30	374.30	374.30	359.05	0
2024-05-20	374.30	374.30	374.30	374.30	359.05	1
2024-05-17	373.41	373.41	373.41	373.41	358.20	0
2024-05-16	373.41	373.41	373.41	373.41	358.20	0
2024-05-15	373.41	373.41	373.41	373.41	358.20	0
2024-05-14	373.41	373.41	373.41	373.41	358.20	0
2024-05-13	373.41	373.41	373.41	373.41	358.20	0
2024-05-10	373.41	373.41	373.41	373.41	358.20	0
2024-05-09	373.41	373.41	373.41	373.41	358.20	14
2024-05-08	366.14	366.14	366.14	366.14	351.23	30
2024-05-07	360.80	360.80	360.80	360.80	346.10	0
2024-05-06	360.80	360.80	360.80	360.80	346.10	0
2024-05-03	360.80	360.80	360.80	360.80	346.10	0
2024-05-02	360.80	360.80	360.80	360.80	344.25	0
2024-04-30	360.80	360.80	360.80	360.80	344.25	0
2024-04-29	360.80	360.80	360.80	360.80	344.25	0
2024-04-26	360.80	360.80	360.80	360.80	344.25	30
2024-04-25	367.25	367.25	367.25	367.25	350.41	0
2024-04-24	367.25	367.25	367.25	367.25	350.41	0
2024-04-23	367.25	367.25	367.25	367.25	350.41	0
2024-04-22	367.25	367.25	367.25	367.25	350.41	0
2024-04-19	367.25	367.25	367.25	367.25	350.41	0
2024-04-18	367.25	367.25	367.25	367.25	350.41	30
2024-04-17	362.16	362.16	362.16	362.16	345.55	0
2024-04-16	362.16	362.16	362.16	362.16	345.55	10
2024-04-15	371.85	371.85	371.85	371.85	354.80	0
2024-04-12	371.85	371.85	371.85	371.85	354.80	0
2024-04-11	371.85	371.85	371.85	371.85	354.80	0
2024-04-10	371.85	371.85	371.85	371.85	354.80	0
2024-04-09	371.85	371.85	371.85	371.85	354.80	0
2024-04-08	371.85	371.85	371.85	371.85	354.80	0
2024-04-05	371.85	371.85	371.85	371.85	354.80	10
2024-04-04	370.74	370.74	370.74	370.74	353.74	0
2024-04-03	370.74	370.74	370.74	370.74	353.74	40
2024-04-02	372.22	372.22	372.22	372.22	355.15	0
2024-04-01	372.22	372.22	372.22	372.22	355.15	150
2024-03-28	365.27	365.27	365.27	365.27	348.52	1
2024-03-27	365.27	365.27	365.27	365.27	348.52	0
2024-03-26	365.27	365.27	365.27	365.27	348.52	0
2024-03-25	365.27	365.27	365.27	365.27	348.52	1
2024-03-22	363.24	363.24	363.24	363.24	346.58	0
2024-03-21	363.24	363.24	363.24	363.24	346.58	0
2024-03-20	363.24	363.24	363.24	363.24	346.58	100
2024-03-19	365.04	365.04	365.04	365.04	348.30	0
2024-03-18	365.04	365.04	365.04	365.04	348.30	100
2024-03-15	361.08	361.08	361.08	361.08	344.52	70
2024-03-14	359.30	359.30	358.58	358.58	342.13	60
2024-03-13	333.96	333.96	333.96	333.96	318.64	0
2024-03-12	333.96	333.96	333.96	333.96	318.64	0
2024-03-11	333.96	333.96	333.96	333.96	318.64	0
2024-03-08	333.96	333.96	333.96	333.96	318.64	0
2024-03-07	333.96	333.96	333.96	333.96	318.64	0
2024-03-06	333.96	333.96	333.96	333.96	318.64	0
2024-03-05	333.96	333.96	333.96	333.96	318.64	0
2024-03-04	333.96	333.96	333.96	333.96	318.64	0
2024-03-01	333.96	333.96	333.96	333.96	318.64	0
2024-02-29	333.96	333.96	333.96	333.96	318.64	0

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	2.0196 USD
2026-05-11	2.0217 USD
2026-02-02	1.9371 USD
2025-11-03	2.0532 USD
2025-08-04	2.0375 USD
2025-05-05	2.0824 USD
2025-01-31	2.1024 USD
2024-11-01	2.1772 USD
2024-08-02	2.0149 USD
2024-05-03	1.9283 USD
2024-02-02	1.7069 USD
2023-11-07	1.7519 USD
2023-08-04	1.6746 USD
2023-05-05	1.6570 USD
2023-02-03	1.7319 USD
2022-11-04	1.7623 USD
2022-08-05	1.7314 USD
2022-05-06	1.6915 USD
2022-02-08	1.6284 USD
2021-11-08	2.7302 USD
2021-11-05	1.8087 USD
2021-08-09	2.5138 USD
2021-08-06	1.6656 USD
2021-05-10	2.4326 USD
2021-05-07	1.6116 USD
2021-02-03	1.6941 USD
2020-10-29	3.0986 USD
2020-08-03	2.4021 USD
2020-07-31	1.5913 USD
2020-05-06	1.5764 USD
2020-02-03	2.1626 USD
2020-01-31	1.4327 USD
2019-11-04	1.7939 USD
2019-11-01	1.1884 USD
2019-08-05	1.7939 USD
2019-05-03	1.6944 USD
2019-02-01	1.6073 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.