Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← METB34.SA stock page

MetLife Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-31310.90310.90310.90310.90293.451
2023-08-30307.21307.21307.21307.21289.973
2023-08-29309.70309.70309.70309.70292.320
2023-08-28309.70309.70309.70309.70292.320
2023-08-25309.70309.70309.70309.70292.320
2023-08-24309.70309.70309.70309.70292.320
2023-08-23309.70309.70309.70309.70292.320
2023-08-22309.70309.70309.70309.70292.320
2023-08-21310.31310.31309.70309.70292.32602
2023-08-18308.51308.51308.51308.51291.200
2023-08-17308.51308.51308.51308.51291.200
2023-08-16308.51308.51308.51308.51291.200
2023-08-15308.51308.51308.51308.51291.201
2023-08-14312.79312.79312.79312.79295.240
2023-08-11312.79312.79312.79312.79295.240
2023-08-10312.79312.79312.79312.79295.240
2023-08-09312.79312.79312.79312.79295.240
2023-08-08312.79312.79312.79312.79295.244
2023-08-07311.88311.88311.88311.88294.380
2023-08-04311.88311.88311.88311.88294.380
2023-08-03311.00311.88311.00311.88292.8067
2023-08-02282.26282.26282.26282.26264.990
2023-08-01282.26282.26282.26282.26264.990
2023-07-31282.26282.26282.26282.26264.990
2023-07-28282.26282.26282.26282.26264.990
2023-07-27282.26282.26282.26282.26264.990
2023-07-26282.26282.26282.26282.26264.990
2023-07-25282.26282.26282.26282.26264.990
2023-07-24282.26282.26282.26282.26264.990
2023-07-21282.26282.26282.26282.26264.990
2023-07-20282.26282.26282.26282.26264.990
2023-07-19282.26282.26282.26282.26264.990
2023-07-18282.26282.26282.26282.26264.992
2023-07-17282.26282.26282.26282.26264.990
2023-07-14282.26282.26282.26282.26264.990
2023-07-13282.26282.26282.26282.26264.990
2023-07-12282.26282.26282.26282.26264.9914
2023-07-11272.67272.67272.67272.67255.990
2023-07-10272.67272.67272.67272.67255.990
2023-07-07272.67272.67272.67272.67255.990
2023-07-06272.67272.67272.67272.67255.990
2023-07-05272.67272.67272.67272.67255.990
2023-07-04272.00273.07272.00272.67255.99150
2023-07-03258.74258.74258.74258.74242.910
2023-06-30258.74258.74258.74258.74242.910
2023-06-29258.74258.74258.74258.74242.910
2023-06-28258.74258.74258.74258.74242.910
2023-06-27258.74258.74258.74258.74242.910
2023-06-26258.74258.74258.74258.74242.911
2023-06-23260.00260.00260.00260.00244.090
2023-06-22260.00260.00260.00260.00244.090
2023-06-21260.00260.00260.00260.00244.090
2023-06-20258.56260.00258.56260.00244.0916
2023-06-19268.00268.00268.00268.00251.601
2023-06-16257.92257.92257.92257.92242.140
2023-06-15257.92257.92257.92257.92242.140
2023-06-14257.92257.92257.92257.92242.140
2023-06-13257.92257.92257.92257.92242.140
2023-06-12257.92257.92257.92257.92242.140
2023-06-09257.92257.92257.92257.92242.140
← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-032.0196 USD
2026-05-112.0217 USD
2026-02-021.9371 USD
2025-11-032.0532 USD
2025-08-042.0375 USD
2025-05-052.0824 USD
2025-01-312.1024 USD
2024-11-012.1772 USD
2024-08-022.0149 USD
2024-05-031.9283 USD
2024-02-021.7069 USD
2023-11-071.7519 USD
2023-08-041.6746 USD
2023-05-051.6570 USD
2023-02-031.7319 USD
2022-11-041.7623 USD
2022-08-051.7314 USD
2022-05-061.6915 USD
2022-02-081.6284 USD
2021-11-082.7302 USD
2021-11-051.8087 USD
2021-08-092.5138 USD
2021-08-061.6656 USD
2021-05-102.4326 USD
2021-05-071.6116 USD
2021-02-031.6941 USD
2020-10-293.0986 USD
2020-08-032.4021 USD
2020-07-311.5913 USD
2020-05-061.5764 USD
2020-02-032.1626 USD
2020-01-311.4327 USD
2019-11-041.7939 USD
2019-11-011.1884 USD
2019-08-051.7939 USD
2019-05-031.6944 USD
2019-02-011.6073 USD

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