MetLife Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	290.05	290.05	290.05	290.05	275.38	0
2023-11-28	290.05	290.05	290.05	290.05	275.38	0
2023-11-27	290.05	290.05	290.05	290.05	275.38	0
2023-11-24	290.05	290.05	290.05	290.05	275.38	0
2023-11-23	290.05	290.05	290.05	290.05	275.38	7
2023-11-22	302.40	302.40	302.40	302.40	287.11	0
2023-11-21	302.40	302.40	302.40	302.40	287.11	0
2023-11-20	302.40	302.40	302.40	302.40	287.11	0
2023-11-17	302.40	302.40	302.40	302.40	287.11	0
2023-11-16	302.40	302.40	302.40	302.40	287.11	152
2023-11-14	300.00	300.00	300.00	300.00	284.83	0
2023-11-13	300.00	300.00	300.00	300.00	284.83	701
2023-11-10	295.90	295.90	295.90	295.90	280.94	1
2023-11-09	290.61	290.61	290.61	290.61	275.91	0
2023-11-08	294.04	294.04	289.85	290.61	275.91	1,425
2023-11-07	295.80	295.80	295.80	295.80	280.84	1
2023-11-06	300.00	300.00	300.00	300.00	283.17	0
2023-11-03	300.00	300.00	300.00	300.00	283.17	0
2023-11-01	300.00	300.00	300.00	300.00	283.17	1
2023-10-31	291.30	291.30	291.30	291.30	274.95	0
2023-10-30	291.30	291.30	291.30	291.30	274.95	0
2023-10-27	291.30	291.30	291.30	291.30	274.95	7
2023-10-26	297.50	297.50	297.50	297.50	280.81	1
2023-10-25	296.10	296.10	296.10	296.10	279.48	1
2023-10-24	315.60	315.60	315.60	315.60	297.89	0
2023-10-23	315.60	315.60	315.60	315.60	297.89	0
2023-10-20	315.60	315.60	315.60	315.60	297.89	0
2023-10-19	315.60	315.60	315.60	315.60	297.89	1
2023-10-18	319.00	319.00	319.00	319.00	301.10	0
2023-10-17	319.00	319.00	319.00	319.00	301.10	1
2023-10-16	319.04	319.04	319.04	319.04	301.14	0
2023-10-13	319.04	319.04	319.04	319.04	301.14	0
2023-10-11	319.04	319.04	319.04	319.04	301.14	0
2023-10-10	319.04	319.04	319.04	319.04	301.14	0
2023-10-09	319.04	319.04	319.04	319.04	301.14	0
2023-10-06	319.04	319.04	319.04	319.04	301.14	0
2023-10-05	319.04	319.04	319.04	319.04	301.14	0
2023-10-04	319.04	319.04	319.04	319.04	301.14	0
2023-10-03	319.04	319.04	319.04	319.04	301.14	0
2023-10-02	319.04	319.04	319.04	319.04	301.14	0
2023-09-29	319.04	319.04	319.04	319.04	301.14	0
2023-09-28	319.04	319.04	319.04	319.04	301.14	0
2023-09-27	319.04	319.04	319.04	319.04	301.14	0
2023-09-26	319.04	319.04	319.04	319.04	301.14	0
2023-09-25	319.04	319.04	319.04	319.04	301.14	0
2023-09-22	319.04	319.04	319.04	319.04	301.14	0
2023-09-21	319.04	319.04	319.04	319.04	301.14	0
2023-09-20	319.04	319.04	319.04	319.04	301.14	0
2023-09-19	319.04	319.04	319.04	319.04	301.14	0
2023-09-18	319.04	319.04	319.04	319.04	301.14	0
2023-09-15	319.04	319.04	319.04	319.04	301.14	2
2023-09-14	318.75	318.75	318.75	318.75	300.86	0
2023-09-13	318.75	318.75	318.75	318.75	300.86	0
2023-09-12	318.75	318.75	318.75	318.75	300.86	4
2023-09-11	320.64	320.64	320.64	320.64	302.65	0
2023-09-08	320.64	320.64	320.64	320.64	302.65	0
2023-09-06	320.64	320.64	320.64	320.64	302.65	0
2023-09-05	320.32	320.64	320.32	320.64	302.65	3
2023-09-04	310.90	310.90	310.90	310.90	293.45	0
2023-09-01	310.90	310.90	310.90	310.90	293.45	0

← NewerPage 13 of 21 · 1,247 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.