MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	333.96	333.96	333.96	333.96	318.64	0
2024-02-27	333.96	333.96	333.96	333.96	318.64	0
2024-02-26	333.96	333.96	333.96	333.96	318.64	0
2024-02-23	333.96	333.96	333.96	333.96	318.64	0
2024-02-22	333.96	333.96	333.96	333.96	318.64	0
2024-02-21	333.96	333.96	333.96	333.96	318.64	0
2024-02-20	333.96	333.96	333.96	333.96	318.64	0
2024-02-19	333.96	333.96	333.96	333.96	318.64	0
2024-02-16	333.96	333.96	333.96	333.96	318.64	0
2024-02-15	333.96	333.96	333.96	333.96	318.64	0
2024-02-14	333.96	333.96	333.96	333.96	318.64	0
2024-02-09	333.96	333.96	333.96	333.96	318.64	200
2024-02-08	327.36	327.36	327.36	327.36	312.35	0
2024-02-07	327.36	327.36	327.36	327.36	312.35	0
2024-02-06	327.36	327.36	327.36	327.36	312.35	0
2024-02-05	327.36	327.36	327.36	327.36	312.35	4
2024-02-02	332.16	332.16	328.64	328.64	313.57	201
2024-02-01	345.80	345.80	345.80	345.80	328.31	0
2024-01-31	345.80	345.80	345.80	345.80	328.31	0
2024-01-30	345.80	345.80	345.80	345.80	328.31	20
2024-01-29	345.80	345.80	345.80	345.80	328.31	0
2024-01-26	345.80	345.80	345.80	345.80	328.31	0
2024-01-25	345.80	345.80	345.80	345.80	328.31	0
2024-01-24	345.80	345.80	345.80	345.80	328.31	0
2024-01-23	345.80	345.80	345.80	345.80	328.31	20
2024-01-22	336.26	336.26	336.26	336.26	319.25	0
2024-01-19	336.26	336.26	336.26	336.26	319.25	0
2024-01-18	336.26	336.26	336.26	336.26	319.25	0
2024-01-17	336.26	336.26	336.26	336.26	319.25	0
2024-01-16	336.26	336.26	336.26	336.26	319.25	0
2024-01-15	336.26	336.26	336.26	336.26	319.25	0
2024-01-12	336.26	336.26	336.26	336.26	319.25	0
2024-01-11	336.26	336.26	336.26	336.26	319.25	3
2024-01-10	335.28	335.28	335.28	335.28	318.32	0
2024-01-09	335.28	335.28	335.28	335.28	318.32	0
2024-01-08	335.28	335.28	335.28	335.28	318.32	0
2024-01-05	335.28	335.28	335.28	335.28	318.32	0
2024-01-04	335.28	335.28	335.28	335.28	318.32	4
2024-01-03	319.36	319.36	319.36	319.36	303.21	0
2024-01-02	319.36	319.36	319.36	319.36	303.21	0
2023-12-28	319.36	319.36	319.36	319.36	303.21	0
2023-12-27	319.36	319.36	319.36	319.36	303.21	0
2023-12-26	317.44	319.36	317.44	319.36	303.21	5
2023-12-22	322.88	322.88	322.88	322.88	306.55	4
2023-12-21	324.00	324.00	324.00	324.00	307.61	0
2023-12-20	324.00	324.00	324.00	324.00	307.61	40
2023-12-19	321.28	321.28	321.28	321.28	305.03	1
2023-12-18	329.01	329.01	329.01	329.01	312.37	0
2023-12-15	329.01	329.01	329.01	329.01	312.37	0
2023-12-14	329.01	329.01	329.01	329.01	312.37	37
2023-12-13	318.58	318.58	318.58	318.58	302.47	0
2023-12-12	318.58	318.58	318.58	318.58	302.47	0
2023-12-11	318.58	318.58	318.58	318.58	302.47	0
2023-12-08	318.58	318.58	318.58	318.58	302.47	0
2023-12-07	318.58	318.58	318.58	318.58	302.47	0
2023-12-06	318.58	318.58	318.58	318.58	302.47	0
2023-12-05	318.58	318.58	318.58	318.58	302.47	0
2023-12-04	318.00	318.58	318.00	318.58	302.47	9
2023-12-01	290.05	290.05	290.05	290.05	275.38	0
2023-11-30	290.05	290.05	290.05	290.05	275.38	0

← NewerPage 12 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.